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 (%)
Aug 31, 2015 230.13 232.31 226.28 227.76 490,851 -3.89(-1.68%)
Aug 28, 2015 223.00 233.41 222.87 231.65 654,455 +2.94(+1.29%)
Aug 27, 2015 226.15 229.61 225.16 228.70 829,697 +8.98(+4.09%)
Aug 26, 2015 220.67 220.73 213.24 219.72 652,533 +4.27(+1.98%)
Aug 25, 2015 223.19 223.57 214.38 215.45 899,001 +2.66(+1.25%)
Aug 24, 2015 213.23 221.92 211.84 212.79 1,408,144 -5.88(-2.69%)
Aug 21, 2015 224.18 226.97 218.07 218.67 945,358 -10.57(-4.61%)
Aug 20, 2015 235.41 236.24 229.01 229.24 583,257 -8.13(-3.42%)
Aug 19, 2015 235.11 239.16 233.83 237.37 554,119 -2.69(-1.12%)
Aug 18, 2015 242.16 243.56 239.76 240.06 417,466 -1.28(-0.53%)
Aug 17, 2015 235.73 241.65 234.87 241.34 599,018 -0.31(-0.13%)
Aug 14, 2015 242.61 242.93 238.74 241.64 243,668 -1.42(-0.59%)
Aug 13, 2015 243.41 244.44 241.70 243.06 782,830 -2.94(-1.19%)
Aug 12, 2015 243.85 247.00 242.92 246.00 601,727 -0.14(-0.06%)
Aug 11, 2015 246.47 247.71 243.70 246.14 378,436 -0.96(-0.39%)
Aug 10, 2015 246.10 248.42 245.59 247.10 668,479 +1.83(+0.74%)
Aug 07, 2015 241.79 245.69 239.15 245.27 1,591,024 +9.29(+3.94%)
Aug 06, 2015 247.81 247.94 233.97 235.99 1,822,235 -13.13(-5.27%)
Aug 05, 2015 249.99 252.28 247.60 249.11 1,345,175 +0.15(+0.06%)
Aug 04, 2015 254.95 258.81 242.10 248.97 4,190,382 -14.22(-5.40%)
Aug 03, 2015 262.98 263.77 260.88 263.18 461,313 +1.25(+0.48%)
Jul 31, 2015 261.95 262.74 260.25 261.93 451,472 +4.21(+1.63%)
Jul 30, 2015 261.18 261.29 255.19 257.72 417,453 -0.85(-0.33%)
Jul 29, 2015 261.01 265.68 258.25 258.57 1,496,070 +0.13(+0.05%)
Jul 28, 2015 253.98 259.10 253.54 258.44 698,454 +4.06(+1.60%)
Jul 27, 2015 252.77 254.86 251.74 254.38 647,640 +6.42(+2.59%)
Jul 24, 2015 255.56 256.14 247.07 247.95 503,739 -8.51(-3.32%)
Jul 23, 2015 246.43 259.05 245.29 256.47 1,879,517 +1.75(+0.69%)
Jul 22, 2015 250.87 255.32 249.32 254.72 1,098,852 +4.15(+1.66%)
Jul 21, 2015 252.03 252.03 248.74 250.57 375,008 -2.52(-1.00%)
Jul 20, 2015 252.26 254.03 251.69 253.09 365,422 +0.15(+0.06%)
Jul 17, 2015 252.30 253.50 251.70 252.94 516,088 +1.13(+0.45%)
Jul 16, 2015 254.09 254.56 251.41 251.81 708,861 +2.29(+0.92%)
Jul 15, 2015 251.65 251.99 248.53 249.53 687,269 -1.99(-0.79%)
Jul 14, 2015 251.30 252.44 250.61 251.52 360,718 +1.44(+0.58%)
Jul 13, 2015 252.18 253.02 249.95 250.07 653,385 +4.31(+1.75%)
Jul 10, 2015 247.78 248.03 244.72 245.76 580,149 +7.22(+3.02%)
Jul 09, 2015 240.91 241.53 238.32 238.55 357,359 +3.99(+1.70%)
Jul 08, 2015 238.01 238.01 234.03 234.56 427,157 -3.51(-1.47%)
Jul 07, 2015 240.07 240.07 235.70 238.07 299,592 -2.24(-0.93%)
Jul 06, 2015 238.17 241.41 238.01 240.31 254,042 -1.27(-0.52%)
Jul 02, 2015 241.56 241.57 241.57 241.57 304,362 +2.49(+1.04%)
Jul 01, 2015 240.49 241.47 238.12 239.08 311,013 +2.00(+0.84%)
Jun 30, 2015 237.33 237.92 235.00 237.08 484,489 +0.25(+0.10%)
Jun 29, 2015 238.81 241.66 236.53 236.83 380,529 -7.70(-3.15%)
Jun 26, 2015 245.81 246.90 242.59 244.53 375,785 -2.91(-1.17%)
Jun 25, 2015 249.07 249.56 246.77 247.43 344,078 +0.66(+0.27%)
Jun 24, 2015 249.80 250.39 246.44 246.78 366,586 -2.26(-0.91%)
Jun 23, 2015 250.17 250.19 247.94 249.03 346,686 +2.30(+0.93%)
Jun 22, 2015 247.18 249.13 246.33 246.74 261,391 +3.72(+1.53%)
Jun 19, 2015 244.34 245.99 242.07 243.02 393,418 -2.38(-0.97%)
Jun 18, 2015 242.34 247.40 242.25 245.39 323,432 +4.12(+1.71%)
Jun 17, 2015 242.04 242.32 239.87 241.27 405,374 +0.47(+0.20%)
Jun 16, 2015 239.69 241.60 239.24 240.80 285,941 +1.37(+0.57%)
Jun 15, 2015 239.21 240.19 237.88 239.42 315,670 -1.35(-0.56%)
Jun 12, 2015 242.12 243.06 240.43 240.78 430,359 -2.35(-0.96%)
Jun 11, 2015 244.40 245.02 241.63 243.12 386,492 +0.90(+0.37%)
Jun 10, 2015 239.88 242.89 239.11 242.22 490,351 +4.26(+1.79%)
Jun 09, 2015 238.76 239.31 235.95 237.96 522,077 -1.71(-0.71%)
Jun 08, 2015 240.43 241.79 238.59 239.67 718,770 -7.25(-2.94%)
Jun 05, 2015 243.84 247.50 242.48 246.92 539,732 -0.26(-0.10%)
Jun 04, 2015 247.33 249.65 245.67 247.18 414,607 -2.51(-1.01%)
Jun 03, 2015 250.63 251.23 249.28 249.69 537,560 -0.57(-0.23%)
Jun 02, 2015 251.01 251.74 248.43 250.26 451,418 -2.32(-0.92%)
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.