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 (%)
Apr 30, 2015 244.90 247.06 238.72 239.06 917,870 -1.72(-0.71%)
Apr 29, 2015 240.58 244.55 239.96 240.78 628,903 -2.35(-0.96%)
Apr 28, 2015 246.84 247.83 240.00 243.12 833,559 -1.28(-0.52%)
Apr 27, 2015 251.76 251.79 243.97 244.40 713,394 -6.05(-2.41%)
Apr 24, 2015 248.17 251.32 247.88 250.45 314,366 -0.25(-0.10%)
Apr 23, 2015 249.38 251.17 248.00 250.70 497,193 +1.76(+0.71%)
Apr 22, 2015 250.26 250.59 247.37 248.95 935,293 +3.63(+1.48%)
Apr 21, 2015 243.83 246.90 243.72 245.31 332,710 +4.54(+1.89%)
Apr 20, 2015 240.98 241.75 239.63 240.77 385,601 +0.84(+0.35%)
Apr 17, 2015 240.33 240.33 237.40 239.93 630,403 +0.25(+0.10%)
Apr 16, 2015 243.15 243.62 238.73 239.69 464,588 -2.76(-1.14%)
Apr 15, 2015 241.60 244.07 239.34 242.45 538,823 +1.28(+0.53%)
Apr 14, 2015 241.78 243.19 240.25 241.17 377,112 -1.82(-0.75%)
Apr 13, 2015 243.13 245.87 242.54 242.99 446,658 -1.24(-0.51%)
Apr 10, 2015 246.96 248.34 243.50 244.22 971,212 -5.45(-2.18%)
Apr 09, 2015 238.79 253.72 234.82 249.67 2,145,812 +7.11(+2.93%)
Apr 08, 2015 240.82 244.84 239.74 242.56 1,100,356 +7.53(+3.20%)
Apr 07, 2015 230.97 236.59 230.95 235.03 584,566 +9.41(+4.17%)
Apr 06, 2015 222.75 227.06 222.37 225.63 374,413 +2.88(+1.29%)
Apr 02, 2015 227.39 222.75 222.75 222.75 1,431,460 -5.80(-2.54%)
Apr 01, 2015 232.31 232.32 227.19 228.56 1,460,415 -6.36(-2.71%)
Mar 31, 2015 232.03 236.84 231.98 234.92 655,150 -2.64(-1.11%)
Mar 30, 2015 234.73 237.75 234.15 237.56 632,915 +0.99(+0.42%)
Mar 27, 2015 235.31 238.67 234.62 236.57 507,866 +2.43(+1.04%)
Mar 26, 2015 232.70 235.61 230.59 234.14 445,238 -1.00(-0.43%)
Mar 25, 2015 244.11 244.25 234.96 235.14 530,061 -5.10(-2.12%)
Mar 24, 2015 242.75 244.41 239.85 240.25 322,360 -2.76(-1.13%)
Mar 23, 2015 245.49 245.52 242.86 243.01 475,546 -6.00(-2.41%)
Mar 20, 2015 248.49 251.26 247.32 249.00 1,228,613 +3.01(+1.23%)
Mar 19, 2015 243.97 246.15 242.92 245.99 299,675 +0.23(+0.09%)
Mar 18, 2015 238.40 247.21 237.97 245.76 1,011,130 +6.49(+2.71%)
Mar 17, 2015 236.66 240.31 235.86 239.28 420,576 -1.63(-0.68%)
Mar 16, 2015 239.72 242.49 239.50 240.91 481,447 +1.19(+0.50%)
Mar 13, 2015 239.39 240.52 237.78 239.72 541,858 +0.78(+0.32%)
Mar 12, 2015 235.48 240.22 235.07 238.94 630,689 +5.55(+2.38%)
Mar 11, 2015 234.21 234.70 231.75 233.40 340,253 +0.43(+0.18%)
Mar 10, 2015 233.08 234.57 232.08 232.97 654,493 -0.25(-0.11%)
Mar 09, 2015 231.77 233.32 230.58 233.22 301,243 +2.34(+1.01%)
Mar 06, 2015 233.94 233.94 230.35 230.88 349,422 -2.26(-0.97%)
Mar 05, 2015 233.75 234.31 232.42 233.15 329,916 -1.55(-0.66%)
Mar 04, 2015 235.05 235.99 233.04 234.69 628,987 +0.72(+0.31%)
Mar 03, 2015 234.16 234.66 231.92 233.97 512,621 +2.43(+1.05%)
Mar 02, 2015 235.39 235.63 230.04 231.54 862,051 -5.38(-2.27%)
Feb 27, 2015 238.86 240.19 236.06 236.92 550,316 -5.81(-2.39%)
Feb 26, 2015 240.73 243.77 239.95 242.72 1,158,654 +2.68(+1.12%)
Feb 25, 2015 234.21 241.94 233.97 240.04 1,015,141 +7.32(+3.15%)
Feb 24, 2015 233.61 234.89 231.99 232.72 564,377 -2.85(-1.21%)
Feb 23, 2015 233.03 237.45 232.49 235.57 623,741 +3.17(+1.37%)
Feb 20, 2015 230.49 232.60 227.60 232.39 585,604 -0.34(-0.15%)
Feb 19, 2015 232.75 234.12 231.91 232.74 463,558 -0.70(-0.30%)
Feb 18, 2015 232.11 233.79 230.59 233.43 658,562 +0.05(+0.02%)
Feb 17, 2015 229.66 234.85 229.44 233.38 543,539 -1.49(-0.63%)
Feb 13, 2015 228.98 234.87 234.87 234.87 984,927 +5.98(+2.61%)
Feb 12, 2015 221.34 229.22 220.88 228.89 1,913,390 +15.21(+7.12%)
Feb 11, 2015 213.36 214.59 211.69 213.68 904,885 +1.91(+0.90%)
Feb 10, 2015 211.59 212.89 211.27 211.77 784,220 +0.45(+0.21%)
Feb 09, 2015 212.88 213.83 210.58 211.32 933,435 -7.75(-3.54%)
Feb 06, 2015 218.73 220.65 217.44 219.06 937,860 -4.64(-2.08%)
Feb 05, 2015 221.87 224.10 221.18 223.71 621,226 +4.25(+1.94%)
Feb 04, 2015 219.85 221.05 217.93 219.46 838,226 -3.26(-1.46%)
Feb 03, 2015 219.02 223.29 217.41 222.72 2,288,162 +5.31(+2.44%)
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.