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 (%)
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%)
Aug 01, 2008 48.02 50.99 47.99 50.09 2,041,697 +1.92(+3.99%)
Jul 31, 2008 47.36 48.38 46.84 48.17 2,523,515 +3.84(+8.66%)
Jul 30, 2008 46.11 46.69 44.08 44.33 1,105,471 -1.36(-2.97%)
Jul 29, 2008 45.69 46.00 45.29 45.69 744,968 +0.01(+0.02%)
Jul 28, 2008 45.66 45.99 45.45 45.68 727,907 -0.61(-1.32%)
Jul 25, 2008 46.18 46.52 45.99 46.29 337,742 +0.43(+0.94%)
Jul 24, 2008 46.03 46.40 45.56 45.86 1,017,020 +0.67(+1.48%)
Jul 23, 2008 44.63 45.29 44.63 45.19 1,604,557 +0.10(+0.21%)
Jul 22, 2008 43.40 45.20 43.40 45.09 910,587 +1.45(+3.33%)
Jul 21, 2008 43.28 43.95 43.15 43.64 1,517,423 -0.13(-0.31%)
Jul 18, 2008 43.57 44.20 43.41 43.77 1,458,174 +0.01(+0.02%)
Jul 17, 2008 42.54 44.20 42.49 43.76 1,813,422 +0.90(+2.10%)
Jul 16, 2008 42.72 43.32 41.75 42.86 1,903,574 -0.77(-1.75%)
Jul 15, 2008 43.66 44.26 43.28 43.63 741,430 -0.70(-1.58%)
Jul 14, 2008 44.48 44.67 44.14 44.33 693,260 -0.92(-2.03%)
Jul 11, 2008 45.31 45.69 44.41 45.25 632,208 -0.80(-1.75%)
Jul 10, 2008 45.85 46.28 45.63 46.05 605,336 -0.11(-0.23%)
Jul 09, 2008 45.93 47.14 45.89 46.16 1,077,010 +0.84(+1.86%)
Jul 08, 2008 44.49 45.41 44.19 45.31 1,177,912 +1.19(+2.69%)
Jul 07, 2008 45.23 45.35 43.62 44.13 664,388 -1.56(-3.41%)
Jul 04, 2008 46.11 46.18 45.29 45.69 488,155 +0.00(+0.00%)
Jul 03, 2008 46.11 46.18 45.29 45.69 488,155 +0.43(+0.95%)
Jul 02, 2008 46.47 46.59 45.18 45.26 580,527 -0.26(-0.57%)
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.