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 (%)
Nov 30, 2011 95.79 98.05 95.79 97.90 397,259 +4.76(+5.11%)
Nov 29, 2011 92.21 93.23 92.07 93.14 401,860 +2.37(+2.61%)
Nov 28, 2011 90.31 91.55 90.21 90.77 594,835 +1.76(+1.98%)
Nov 25, 2011 88.36 90.04 88.28 89.01 401,242 -1.45(-1.60%)
Nov 23, 2011 90.21 91.45 90.20 90.46 653,924 -0.74(-0.82%)
Nov 22, 2011 90.57 91.42 90.38 91.21 865,341 -0.31(-0.34%)
Nov 21, 2011 90.81 91.78 90.77 91.51 1,022,550 -0.29(-0.32%)
Nov 18, 2011 92.05 92.31 91.41 91.80 434,879 -0.35(-0.38%)
Nov 17, 2011 93.20 93.82 91.59 92.15 598,015 -1.02(-1.10%)
Nov 16, 2011 93.02 94.31 92.73 93.18 514,310 -0.75(-0.80%)
Nov 15, 2011 93.11 94.33 92.98 93.93 442,336 +0.71(+0.76%)
Nov 14, 2011 92.93 93.43 92.48 93.22 264,661 -0.45(-0.48%)
Nov 11, 2011 93.74 94.83 93.56 93.68 327,534 +1.34(+1.45%)
Nov 10, 2011 92.61 92.85 91.62 92.34 419,363 +0.05(+0.05%)
Nov 09, 2011 91.93 92.48 91.62 92.29 525,347 -2.05(-2.17%)
Nov 08, 2011 93.32 94.61 93.17 94.34 354,288 +1.48(+1.59%)
Nov 07, 2011 92.44 93.18 92.03 92.86 298,379 -1.00(-1.06%)
Nov 04, 2011 93.87 94.69 92.92 93.85 394,784 -0.63(-0.66%)
Nov 03, 2011 93.11 94.82 92.13 94.48 605,982 +3.71(+4.09%)
Nov 02, 2011 89.98 91.54 89.73 90.77 328,038 +1.57(+1.75%)
Nov 01, 2011 88.25 90.44 88.16 89.20 907,499 -1.91(-2.10%)
Oct 31, 2011 92.03 92.76 90.98 91.12 387,649 -0.75(-0.82%)
Oct 28, 2011 90.97 92.18 90.83 91.87 316,431 -0.57(-0.62%)
Oct 27, 2011 92.81 93.27 91.31 92.44 633,999 -0.34(-0.36%)
Oct 26, 2011 92.90 93.01 91.29 92.78 414,868 +2.44(+2.70%)
Oct 25, 2011 90.83 91.69 89.89 90.35 523,707 -1.98(-2.15%)
Oct 24, 2011 91.13 92.40 91.07 92.33 394,632 -0.62(-0.67%)
Oct 21, 2011 92.88 93.15 92.16 92.94 381,640 +1.15(+1.25%)
Oct 20, 2011 91.97 92.35 91.34 91.79 554,060 +1.24(+1.37%)
Oct 19, 2011 92.14 92.24 90.34 90.56 525,557 -1.83(-1.98%)
Oct 18, 2011 92.19 93.19 91.57 92.38 774,969 +0.98(+1.07%)
Oct 17, 2011 92.47 93.09 91.31 91.41 287,151 -3.27(-3.45%)
Oct 14, 2011 94.07 94.85 94.04 94.67 196,880 +1.71(+1.84%)
Oct 13, 2011 91.02 93.18 90.96 92.96 371,237 +2.02(+2.22%)
Oct 12, 2011 91.18 91.78 90.66 90.94 599,094 -0.61(-0.66%)
Oct 11, 2011 91.29 91.89 91.09 91.55 209,961 -0.19(-0.21%)
Oct 10, 2011 91.52 92.14 91.38 91.75 324,599 +1.29(+1.43%)
Oct 07, 2011 90.76 91.94 90.37 90.45 393,828 +0.32(+0.35%)
Oct 06, 2011 88.99 93.39 86.91 90.13 460,859 +2.15(+2.45%)
Oct 05, 2011 85.61 88.56 85.10 87.98 516,133 +2.91(+3.42%)
Oct 04, 2011 85.28 85.46 83.09 85.07 1,119,657 -0.75(-0.88%)
Oct 03, 2011 88.91 89.60 85.60 85.82 1,002,793 -4.94(-5.44%)
Sep 30, 2011 89.79 91.90 89.67 90.76 363,030 +0.01(+0.01%)
Sep 29, 2011 91.00 91.28 89.59 90.75 535,715 +1.17(+1.31%)
Sep 28, 2011 90.87 91.11 89.42 89.58 286,854 -1.61(-1.77%)
Sep 27, 2011 91.45 92.18 90.73 91.20 309,328 +1.79(+2.00%)
Sep 26, 2011 89.21 89.67 88.03 89.41 293,602 +1.89(+2.16%)
Sep 23, 2011 86.45 87.75 86.05 87.51 438,306 -0.05(-0.06%)
Sep 22, 2011 86.48 88.34 86.38 87.56 587,933 -2.13(-2.37%)
Sep 21, 2011 91.83 92.09 89.63 89.69 354,688 -2.36(-2.56%)
Sep 20, 2011 91.08 92.46 90.45 92.05 387,317 +0.90(+0.99%)
Sep 19, 2011 89.66 91.76 89.60 91.15 369,222 -0.63(-0.68%)
Sep 16, 2011 91.75 92.71 91.27 91.78 608,272 -0.12(-0.13%)
Sep 15, 2011 91.00 92.30 90.32 91.89 628,390 +1.84(+2.04%)
Sep 14, 2011 89.04 90.91 88.22 90.06 476,015 +1.23(+1.38%)
Sep 13, 2011 88.57 89.11 87.69 88.83 664,595 -1.18(-1.31%)
Sep 12, 2011 87.99 90.11 87.85 90.01 658,649 -0.59(-0.65%)
Sep 09, 2011 91.85 92.05 90.26 90.60 596,529 -2.55(-2.74%)
Sep 08, 2011 93.01 94.07 92.53 93.15 393,910 -0.08(-0.08%)
Sep 07, 2011 92.07 93.55 91.84 93.22 513,290 +1.80(+1.97%)
Sep 06, 2011 89.33 91.56 89.02 91.42 316,839 +0.38(+0.41%)
Sep 02, 2011 91.59 92.45 90.98 91.05 210,637 -1.77(-1.90%)
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.