Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shire Plc Ads (NQ: SHPG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 38.77 38.78 37.22 37.75 908,812 +1.13(+3.08%)
Oct 30, 2008 37.24 37.54 35.54 36.62 541,095 +1.03(+2.90%)
Oct 29, 2008 35.26 36.64 35.07 35.58 1,065,552 +0.76(+2.17%)
Oct 28, 2008 32.53 34.83 31.42 34.83 1,916,556 +3.37(+10.71%)
Oct 27, 2008 33.01 33.50 31.33 31.46 1,346,209 -3.42(-9.79%)
Oct 24, 2008 33.75 35.64 33.56 34.88 479,607 -1.17(-3.24%)
Oct 23, 2008 36.07 36.77 34.56 36.04 389,172 +0.19(+0.53%)
Oct 22, 2008 37.18 37.35 35.26 35.85 496,740 -2.86(-7.39%)
Oct 21, 2008 38.94 39.64 38.42 38.71 564,449 -1.01(-2.55%)
Oct 20, 2008 37.92 39.74 37.74 39.73 615,742 +1.13(+2.93%)
Oct 17, 2008 37.15 39.98 37.13 38.60 695,154 +0.41(+1.08%)
Oct 16, 2008 37.41 38.33 35.93 38.19 836,204 +1.04(+2.81%)
Oct 15, 2008 39.98 40.32 37.14 37.14 697,806 -2.59(-6.53%)
Oct 14, 2008 41.21 41.38 38.86 39.74 1,109,217 -0.37(-0.93%)
Oct 13, 2008 37.94 40.69 37.61 40.11 1,459,026 +4.26(+11.88%)
Oct 10, 2008 36.77 38.03 32.34 35.85 3,155,381 -1.00(-2.70%)
Oct 09, 2008 40.56 41.14 35.95 36.85 1,670,218 -4.48(-10.84%)
Oct 08, 2008 41.65 42.47 39.48 41.32 2,944,115 -2.06(-4.74%)
Oct 07, 2008 44.34 44.87 43.37 43.38 1,421,925 -0.20(-0.46%)
Oct 06, 2008 43.73 44.01 41.01 43.58 1,328,520 -1.39(-3.08%)
Oct 03, 2008 45.09 46.36 44.97 44.97 1,030,302 -0.19(-0.42%)
Oct 02, 2008 45.99 46.18 45.11 45.16 819,691 -0.64(-1.40%)
Oct 01, 2008 45.73 46.39 45.48 45.80 1,223,944 +0.11(+0.25%)
Sep 30, 2008 45.42 45.86 45.07 45.69 1,486,774 -0.83(-1.79%)
Sep 29, 2008 47.05 47.43 46.04 46.52 1,574,444 -2.02(-4.16%)
Sep 26, 2008 47.93 48.75 47.87 48.54 528,284 +0.24(+0.50%)
Sep 25, 2008 48.21 48.71 47.86 48.30 1,272,625 +0.67(+1.41%)
Sep 24, 2008 48.19 48.22 47.63 47.63 927,403 +0.11(+0.22%)
Sep 23, 2008 48.33 48.76 47.51 47.52 1,357,961 -0.74(-1.53%)
Sep 22, 2008 48.45 48.78 47.92 48.26 516,367 -1.04(-2.12%)
Sep 19, 2008 48.16 49.41 47.75 49.30 1,536,644 +1.39(+2.90%)
Sep 18, 2008 46.22 48.43 46.05 47.92 1,558,018 +1.51(+3.26%)
Sep 17, 2008 45.92 47.02 45.83 46.40 3,074,418 -0.52(-1.10%)
Sep 16, 2008 45.81 47.38 45.81 46.92 1,516,324 +0.20(+0.43%)
Sep 15, 2008 45.86 47.17 45.78 46.72 1,030,876 -0.36(-0.77%)
Sep 12, 2008 45.67 47.28 45.45 47.08 1,073,707 +1.00(+2.18%)
Sep 11, 2008 45.65 46.24 45.48 46.08 1,150,904 -0.73(-1.55%)
Sep 10, 2008 47.65 47.70 46.48 46.81 1,376,466 -0.51(-1.07%)
Sep 09, 2008 46.91 47.65 46.86 47.31 971,098 -0.97(-2.00%)
Sep 08, 2008 48.63 48.94 48.12 48.28 515,940 -0.27(-0.55%)
Sep 05, 2008 48.45 48.81 47.64 48.55 710,805 -0.27(-0.55%)
Sep 04, 2008 48.95 49.71 48.44 48.82 1,853,042 -2.10(-4.12%)
Sep 03, 2008 49.84 51.09 49.80 50.91 1,173,593 +0.11(+0.23%)
Sep 02, 2008 50.12 51.14 50.02 50.80 950,920 +0.01(+0.02%)
Aug 29, 2008 50.73 50.88 50.50 50.79 219,718 -0.32(-0.62%)
Aug 28, 2008 50.54 51.24 50.54 51.10 433,063 +0.52(+1.02%)
Aug 27, 2008 50.31 50.87 50.27 50.59 367,098 -0.54(-1.05%)
Aug 26, 2008 50.74 51.15 50.74 51.12 551,961 +0.11(+0.21%)
Aug 25, 2008 50.44 51.32 50.33 51.02 602,125 +0.30(+0.58%)
Aug 22, 2008 50.13 50.84 50.07 50.72 389,002 +0.78(+1.57%)
Aug 21, 2008 49.79 50.11 49.62 49.94 427,283 +0.03(+0.06%)
Aug 20, 2008 49.36 49.96 49.29 49.91 877,295 -0.44(-0.87%)
Aug 19, 2008 50.21 50.36 49.91 50.35 456,734 -0.21(-0.42%)
Aug 18, 2008 51.11 51.19 50.28 50.56 492,126 -0.73(-1.42%)
Aug 15, 2008 51.41 51.70 51.12 51.28 515,614 +0.53(+1.04%)
Aug 14, 2008 49.95 50.97 49.91 50.76 711,735 +0.17(+0.34%)
Aug 13, 2008 50.06 50.78 49.82 50.59 1,290,405 -0.31(-0.60%)
Aug 12, 2008 50.71 53.10 50.50 50.89 1,130,395 +0.01(+0.02%)
Aug 11, 2008 50.17 50.96 50.11 50.88 737,089 +1.02(+2.05%)
Aug 08, 2008 48.97 50.26 48.97 49.86 873,703 +0.68(+1.38%)
Aug 07, 2008 49.85 50.58 48.84 49.18 901,562 -0.67(-1.34%)
Aug 06, 2008 49.34 49.87 48.87 49.85 993,189 -1.32(-2.58%)
Aug 05, 2008 50.42 51.34 50.09 51.17 930,246 +2.42(+4.97%)
Aug 04, 2008 48.85 48.92 48.13 48.75 808,834 -1.34(-2.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.