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, 2014 197.01 197.44 194.58 195.68 1,394,105 +0.37(+0.19%)
Oct 30, 2014 192.66 196.18 192.21 195.30 2,290,232 +2.91(+1.51%)
Oct 29, 2014 194.60 194.68 190.23 192.40 2,376,372 -1.32(-0.68%)
Oct 28, 2014 194.69 194.70 192.91 193.72 2,792,778 +1.89(+0.99%)
Oct 27, 2014 191.97 193.07 190.48 191.83 2,015,129 +1.35(+0.71%)
Oct 24, 2014 190.01 192.35 188.44 190.48 4,191,982 +9.31(+5.14%)
Oct 23, 2014 182.84 183.84 180.68 181.16 1,736,604 +0.19(+0.10%)
Oct 22, 2014 184.06 185.37 180.69 180.98 1,967,188 -0.99(-0.54%)
Oct 21, 2014 180.74 182.47 180.36 181.97 2,019,981 +1.19(+0.66%)
Oct 20, 2014 178.19 181.64 177.58 180.78 3,409,572 +5.32(+3.03%)
Oct 17, 2014 178.38 179.77 175.36 175.46 4,588,253 +0.68(+0.39%)
Oct 16, 2014 169.92 176.70 169.03 174.78 9,644,544 +7.81(+4.68%)
Oct 15, 2014 185.63 194.42 153.03 166.97 30,749,884 -72.55(-30.29%)
Oct 14, 2014 239.67 242.08 237.95 239.52 1,410,715 -1.38(-0.57%)
Oct 13, 2014 244.36 245.94 240.88 240.90 1,601,507 -4.45(-1.81%)
Oct 10, 2014 248.88 250.72 245.22 245.35 1,252,765 -5.37(-2.14%)
Oct 09, 2014 255.84 256.89 250.47 250.72 584,634 -4.44(-1.74%)
Oct 08, 2014 249.17 256.28 248.95 255.15 1,038,872 +5.23(+2.09%)
Oct 07, 2014 252.75 252.89 249.85 249.92 1,074,018 -3.78(-1.49%)
Oct 06, 2014 256.06 257.10 253.19 253.70 1,125,400 -3.59(-1.39%)
Oct 03, 2014 254.15 257.81 254.09 257.29 1,702,466 +7.49(+3.00%)
Oct 02, 2014 252.39 252.68 247.08 249.80 684,518 -3.32(-1.31%)
Oct 01, 2014 253.18 253.57 251.24 253.12 687,046 -0.59(-0.23%)
Sep 30, 2014 254.52 255.98 252.87 253.70 1,016,823 -1.59(-0.62%)
Sep 29, 2014 254.40 257.81 253.88 255.29 711,449 -1.93(-0.75%)
Sep 26, 2014 256.48 259.51 253.49 257.22 2,609,296 +7.85(+3.15%)
Sep 25, 2014 251.88 253.80 248.63 249.37 927,824 -1.44(-0.57%)
Sep 24, 2014 245.17 252.78 244.91 250.81 1,757,632 +5.24(+2.13%)
Sep 23, 2014 243.57 247.84 242.86 245.56 3,072,333 -5.44(-2.17%)
Sep 22, 2014 252.22 254.62 250.07 251.01 884,835 -1.83(-0.72%)
Sep 19, 2014 254.94 255.64 252.36 252.84 1,310,044 -2.28(-0.89%)
Sep 18, 2014 256.45 256.91 254.65 255.12 780,970 +0.01(+0.00%)
Sep 17, 2014 254.01 256.91 253.89 255.11 813,039 +1.55(+0.61%)
Sep 16, 2014 249.86 254.04 249.38 253.57 556,903 +2.19(+0.87%)
Sep 15, 2014 252.40 252.52 250.91 251.37 585,498 -0.97(-0.38%)
Sep 12, 2014 250.70 253.02 250.64 252.34 1,130,144 +0.49(+0.19%)
Sep 11, 2014 248.22 252.68 247.00 251.85 863,432 +4.06(+1.64%)
Sep 10, 2014 246.66 248.60 244.84 247.79 802,797 +0.91(+0.37%)
Sep 09, 2014 243.81 248.61 243.53 246.88 1,469,334 +3.31(+1.36%)
Sep 08, 2014 241.45 243.86 241.41 243.57 1,112,278 +0.59(+0.24%)
Sep 05, 2014 240.30 243.49 239.90 242.98 1,115,701 +1.61(+0.67%)
Sep 04, 2014 240.00 242.69 239.94 241.37 1,628,569 -0.21(-0.09%)
Sep 03, 2014 238.61 241.75 238.51 241.58 1,108,043 +3.12(+1.31%)
Sep 02, 2014 237.68 239.05 237.10 238.46 1,056,539 -0.73(-0.31%)
Aug 29, 2014 239.16 239.19 239.19 239.19 732,659 -0.50(-0.21%)
Aug 28, 2014 237.64 239.82 237.64 239.69 886,705 +1.65(+0.69%)
Aug 27, 2014 238.80 239.09 237.44 238.04 492,798 -1.30(-0.54%)
Aug 26, 2014 238.31 240.21 237.89 239.34 940,171 +0.54(+0.23%)
Aug 25, 2014 239.83 240.36 238.41 238.80 949,006 -0.57(-0.24%)
Aug 22, 2014 237.93 239.88 236.60 239.37 744,934 +0.09(+0.04%)
Aug 21, 2014 239.70 239.77 238.61 239.28 873,684 -0.85(-0.35%)
Aug 20, 2014 239.34 241.27 238.97 240.13 896,067 -0.14(-0.06%)
Aug 19, 2014 238.08 240.66 238.01 240.27 807,112 +0.62(+0.26%)
Aug 18, 2014 238.73 239.65 237.79 239.65 850,812 +2.16(+0.91%)
Aug 15, 2014 237.93 239.21 236.14 237.49 633,886 -0.03(-0.01%)
Aug 14, 2014 237.37 238.99 235.82 237.52 731,815 +0.66(+0.28%)
Aug 13, 2014 233.10 237.14 232.85 236.86 1,367,379 +2.67(+1.14%)
Aug 12, 2014 231.84 234.65 231.82 234.19 925,996 +2.27(+0.98%)
Aug 11, 2014 232.07 235.70 231.57 231.92 1,201,684 +1.49(+0.65%)
Aug 08, 2014 227.83 232.12 227.32 230.43 2,640,600 +3.35(+1.47%)
Aug 07, 2014 227.39 229.99 224.54 227.09 4,358,444 -4.82(-2.08%)
Aug 06, 2014 226.16 232.37 225.83 231.90 3,980,721 -8.65(-3.60%)
Aug 05, 2014 242.28 242.80 240.02 240.56 2,096,320 -3.66(-1.50%)
Aug 04, 2014 242.45 244.84 241.64 244.22 862,314 +1.51(+0.62%)
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.