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 (%)
Dec 29, 2017 153.93 153.93 153.93 0 -1.36(-0.88%)
Dec 28, 2017 156.08 156.79 153.82 155.29 849,780 +0.02(+0.01%)
Dec 27, 2017 156.69 157.17 154.56 155.27 960,582 +0.09(+0.06%)
Dec 26, 2017 155.31 156.21 154.87 155.18 606,956 -0.44(-0.28%)
Dec 22, 2017 153.91 155.91 153.84 155.62 823,093 +0.08(+0.05%)
Dec 21, 2017 153.59 156.35 153.11 155.54 1,151,462 +3.51(+2.31%)
Dec 20, 2017 156.92 156.94 151.77 152.03 1,691,349 -4.42(-2.82%)
Dec 19, 2017 153.18 159.14 152.34 156.44 3,046,280 +5.80(+3.85%)
Dec 18, 2017 149.19 151.82 148.05 150.64 1,251,319 +0.53(+0.35%)
Dec 15, 2017 144.90 150.33 144.75 150.11 1,419,455 +4.04(+2.77%)
Dec 14, 2017 147.60 147.96 146.03 146.07 648,973 -0.11(-0.08%)
Dec 13, 2017 148.83 148.83 145.39 146.18 654,297 -2.08(-1.40%)
Dec 12, 2017 148.91 150.09 147.16 148.27 811,282 +0.90(+0.61%)
Dec 11, 2017 147.50 148.62 146.42 147.36 633,896 +0.50(+0.34%)
Dec 08, 2017 145.51 147.25 144.05 146.87 902,142 +4.60(+3.24%)
Dec 07, 2017 140.71 142.58 140.00 142.26 932,398 +0.67(+0.47%)
Dec 06, 2017 141.73 142.96 141.20 141.60 1,079,974 -1.84(-1.28%)
Dec 05, 2017 144.79 146.03 143.30 143.44 702,170 -0.79(-0.55%)
Dec 04, 2017 147.76 147.93 144.20 144.23 786,624 -2.89(-1.96%)
Dec 01, 2017 146.75 148.19 146.75 147.12 654,021 -0.50(-0.34%)
Nov 30, 2017 147.58 148.56 146.83 147.61 633,977 -0.78(-0.53%)
Nov 29, 2017 149.54 150.37 147.48 148.40 741,699 +0.03(+0.02%)
Nov 28, 2017 147.61 148.78 145.48 148.37 937,444 +3.27(+2.26%)
Nov 27, 2017 146.65 147.08 144.95 145.09 708,674 -1.64(-1.12%)
Nov 24, 2017 148.26 148.92 146.65 146.73 421,828 -1.91(-1.28%)
Nov 22, 2017 148.47 150.31 147.66 148.63 843,534 +4.91(+3.42%)
Nov 21, 2017 140.90 144.10 140.81 143.72 960,872 +3.43(+2.45%)
Nov 20, 2017 142.37 142.72 139.59 140.29 2,378,730 -5.95(-4.07%)
Nov 17, 2017 144.65 146.74 144.05 146.24 1,648,228 +2.72(+1.89%)
Nov 16, 2017 143.30 149.29 142.18 143.52 4,618,230 +4.56(+3.29%)
Nov 15, 2017 138.57 139.35 137.65 138.96 831,750 +0.75(+0.55%)
Nov 14, 2017 138.75 139.77 137.29 138.21 1,081,971 +0.94(+0.69%)
Nov 13, 2017 137.00 137.48 136.12 137.26 637,680 -2.03(-1.45%)
Nov 10, 2017 139.95 139.95 138.73 139.29 706,441 +0.29(+0.21%)
Nov 09, 2017 139.41 139.51 138.09 139.00 733,230 -1.23(-0.88%)
Nov 08, 2017 142.61 142.67 139.53 140.23 1,287,645 -3.35(-2.34%)
Nov 07, 2017 145.04 145.27 143.33 143.58 786,137 -2.43(-1.66%)
Nov 06, 2017 146.33 146.98 145.69 146.01 1,037,308 +0.94(+0.65%)
Nov 03, 2017 144.54 145.44 144.00 145.07 629,862 +0.74(+0.52%)
Nov 02, 2017 144.84 146.46 144.13 144.33 946,405 -0.31(-0.21%)
Nov 01, 2017 147.43 147.61 144.08 144.63 1,155,774 -1.87(-1.27%)
Oct 31, 2017 146.82 147.34 145.97 146.50 2,023,256 +1.86(+1.28%)
Oct 30, 2017 143.48 146.00 143.37 144.65 1,912,236 +3.56(+2.52%)
Oct 27, 2017 139.38 141.90 138.09 141.08 2,107,557 +3.90(+2.84%)
Oct 26, 2017 138.77 139.44 136.75 137.18 1,750,267 -5.41(-3.79%)
Oct 25, 2017 144.34 144.38 140.87 142.59 1,052,673 -0.80(-0.56%)
Oct 24, 2017 142.48 143.71 141.84 143.40 1,043,460 -0.28(-0.19%)
Oct 23, 2017 144.87 145.20 143.49 143.67 629,007 -0.47(-0.32%)
Oct 20, 2017 145.72 145.84 143.92 144.14 1,086,998 -2.55(-1.74%)
Oct 19, 2017 146.51 148.23 146.45 146.69 1,392,369 +1.52(+1.05%)
Oct 18, 2017 148.62 149.12 144.83 145.17 2,238,027 -5.72(-3.79%)
Oct 17, 2017 152.14 152.27 150.02 150.89 1,214,152 -3.21(-2.08%)
Oct 16, 2017 156.50 156.64 151.86 154.09 1,132,023 +1.20(+0.79%)
Oct 13, 2017 152.14 153.21 151.97 152.89 591,419 +1.78(+1.18%)
Oct 12, 2017 150.77 151.62 150.08 151.12 640,505 +0.28(+0.18%)
Oct 11, 2017 151.03 151.46 150.31 150.84 1,202,961 +0.50(+0.33%)
Oct 10, 2017 149.84 150.73 149.79 150.34 673,154 +1.25(+0.84%)
Oct 09, 2017 151.12 151.12 149.04 149.09 631,144 -0.84(-0.56%)
Oct 06, 2017 151.01 151.25 149.17 149.94 770,834 -2.23(-1.47%)
Oct 05, 2017 151.95 153.19 151.69 152.17 600,785 -0.96(-0.63%)
Oct 04, 2017 152.41 153.84 152.03 153.13 445,776 +0.67(+0.44%)
Oct 03, 2017 153.75 154.03 151.29 152.46 676,689 -2.62(-1.69%)
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.