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 (%)
Feb 28, 2005 32.42 32.42 31.98 32.22 367,662 -0.26(-0.80%)
Feb 25, 2005 32.25 32.50 32.03 32.47 260,872 +0.56(+1.77%)
Feb 24, 2005 32.00 32.05 31.57 31.91 747,815 +0.23(+0.72%)
Feb 23, 2005 31.84 31.84 31.46 31.68 500,115 +0.22(+0.70%)
Feb 22, 2005 31.85 32.03 31.43 31.46 772,982 +0.60(+1.95%)
Feb 18, 2005 30.52 30.91 30.52 30.86 917,703 +0.37(+1.22%)
Feb 17, 2005 30.71 30.83 30.48 30.48 627,698 -0.39(-1.27%)
Feb 16, 2005 31.11 31.11 30.26 30.88 441,620 -0.28(-0.89%)
Feb 15, 2005 31.48 31.51 30.93 31.15 1,083,302 +0.08(+0.25%)
Feb 14, 2005 31.50 31.50 31.01 31.08 618,132 +0.02(+0.06%)
Feb 11, 2005 31.03 31.47 30.71 31.06 2,756,004 +0.63(+2.08%)
Feb 10, 2005 30.98 31.50 30.38 30.43 6,274,968 -3.67(-10.77%)
Feb 09, 2005 34.29 34.40 34.09 34.10 249,421 -0.07(-0.20%)
Feb 08, 2005 34.14 34.34 34.01 34.17 255,374 -0.21(-0.61%)
Feb 07, 2005 34.42 34.57 34.27 34.38 222,920 -0.21(-0.61%)
Feb 04, 2005 34.42 34.92 34.15 34.59 717,572 +0.12(+0.36%)
Feb 03, 2005 34.53 34.56 34.29 34.46 211,212 -0.03(-0.08%)
Feb 02, 2005 34.18 34.49 34.06 34.49 572,431 +0.81(+2.41%)
Feb 01, 2005 33.58 34.06 33.43 33.68 679,815 +0.19(+0.57%)
Jan 31, 2005 33.52 33.85 33.40 33.49 437,988 +0.00(+0.00%)
Jan 28, 2005 33.57 33.89 33.35 33.49 344,461 +0.10(+0.29%)
Jan 27, 2005 33.51 33.60 33.31 33.39 259,855 -0.35(-1.05%)
Jan 26, 2005 33.67 33.92 33.46 33.75 345,480 +0.29(+0.86%)
Jan 25, 2005 33.64 33.86 33.34 33.46 670,429 +0.07(+0.20%)
Jan 24, 2005 33.47 33.82 33.31 33.39 830,455 +0.68(+2.08%)
Jan 21, 2005 34.33 34.49 32.69 32.71 1,520,562 -1.32(-3.88%)
Jan 20, 2005 33.50 34.09 33.46 34.03 597,496 +0.75(+2.24%)
Jan 19, 2005 33.49 33.55 33.25 33.29 515,291 -0.16(-0.49%)
Jan 18, 2005 33.36 33.59 33.32 33.45 287,884 +0.33(+0.98%)
Jan 14, 2005 32.98 33.29 32.98 33.12 380,348 +0.50(+1.53%)
Jan 13, 2005 32.48 32.96 32.45 32.63 610,208 -0.23(-0.70%)
Jan 12, 2005 32.82 32.98 32.53 32.86 473,325 -0.28(-0.84%)
Jan 11, 2005 33.25 33.39 33.13 33.13 474,571 +0.12(+0.38%)
Jan 10, 2005 32.21 33.11 32.21 33.01 1,045,972 +0.57(+1.77%)
Jan 07, 2005 32.01 32.60 31.88 32.44 1,269,490 +1.67(+5.44%)
Jan 06, 2005 30.84 31.14 30.67 30.76 503,207 -0.15(-0.50%)
Jan 05, 2005 31.01 31.33 30.84 30.91 565,657 -0.46(-1.46%)
Jan 04, 2005 31.33 31.63 31.08 31.37 943,859 +1.44(+4.83%)
Jan 03, 2005 30.54 30.75 29.93 29.93 334,944 -0.64(-2.10%)
Dec 31, 2004 30.38 30.74 30.38 30.57 206,417 +0.33(+1.11%)
Dec 30, 2004 30.08 30.35 30.08 30.23 257,734 +0.10(+0.32%)
Dec 29, 2004 30.04 30.18 29.91 30.14 193,353 +0.06(+0.19%)
Dec 28, 2004 30.20 30.29 29.66 30.08 153,846 -0.11(-0.35%)
Dec 27, 2004 30.17 30.19 29.82 30.19 254,494 +0.09(+0.31%)
Dec 23, 2004 29.76 30.15 29.76 30.09 231,814 +0.32(+1.06%)
Dec 22, 2004 29.58 29.94 29.46 29.78 221,154 -0.05(-0.16%)
Dec 21, 2004 29.87 30.02 29.77 29.82 288,044 +0.14(+0.48%)
Dec 20, 2004 30.13 30.43 29.53 29.68 1,027,280 -0.89(-2.91%)
Dec 17, 2004 29.82 30.91 29.62 30.57 1,876,362 +0.74(+2.47%)
Dec 16, 2004 29.53 29.87 29.47 29.83 477,216 +0.07(+0.23%)
Dec 15, 2004 29.52 29.79 29.41 29.77 452,864 +0.02(+0.06%)
Dec 14, 2004 29.27 29.83 29.18 29.75 563,337 +0.31(+1.04%)
Dec 13, 2004 29.14 29.61 29.01 29.44 332,358 +0.52(+1.79%)
Dec 10, 2004 28.56 28.94 28.56 28.92 160,535 -0.13(-0.46%)
Dec 09, 2004 29.05 29.06 28.65 29.06 243,834 -0.25(-0.85%)
Dec 08, 2004 29.30 29.50 29.12 29.31 1,259,095 -0.04(-0.13%)
Dec 07, 2004 29.23 29.77 29.23 29.34 748,015 +0.10(+0.33%)
Dec 06, 2004 29.32 29.40 29.16 29.25 160,430 +0.29(+0.99%)
Dec 03, 2004 29.07 29.26 28.89 28.96 282,504 +0.06(+0.20%)
Dec 02, 2004 29.72 29.72 28.64 28.90 959,449 -0.74(-2.49%)
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.