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 31, 2003 27.79 27.84 27.75 27.80 264,841 -0.16(-0.58%)
Dec 30, 2003 28.07 28.11 27.75 27.97 184,122 +0.03(+0.10%)
Dec 29, 2003 27.87 28.10 27.73 27.94 232,611 +0.32(+1.14%)
Dec 26, 2003 27.48 27.84 27.48 27.62 49,335 +0.11(+0.42%)
Dec 24, 2003 27.67 27.84 27.45 27.51 137,414 -0.13(-0.48%)
Dec 23, 2003 27.49 27.68 27.41 27.64 592,035 +0.27(+0.98%)
Dec 22, 2003 27.33 27.61 27.27 27.37 603,722 +0.08(+0.28%)
Dec 19, 2003 26.91 27.41 26.87 27.30 808,246 +0.53(+1.97%)
Dec 18, 2003 26.50 26.91 26.46 26.77 1,138,618 +0.57(+2.19%)
Dec 17, 2003 25.26 26.20 25.21 26.20 1,706,881 +1.13(+4.50%)
Dec 16, 2003 25.13 25.13 24.90 25.07 396,429 +0.10(+0.38%)
Dec 15, 2003 24.95 25.17 24.83 24.97 491,052 +0.00(+0.00%)
Dec 12, 2003 24.96 25.07 24.84 24.97 539,792 -0.38(-1.51%)
Dec 11, 2003 24.83 25.46 24.76 25.36 430,446 +0.28(+1.11%)
Dec 10, 2003 24.97 25.12 24.84 25.08 427,527 +0.04(+0.15%)
Dec 09, 2003 25.27 25.36 25.02 25.04 288,522 -0.08(-0.30%)
Dec 08, 2003 24.87 25.26 24.85 25.12 313,295 +0.57(+2.34%)
Dec 05, 2003 24.51 24.71 24.38 24.54 113,060 +0.03(+0.12%)
Dec 04, 2003 24.44 24.63 24.30 24.51 185,345 +0.05(+0.20%)
Dec 03, 2003 24.40 24.57 24.35 24.47 309,544 +0.16(+0.67%)
Dec 02, 2003 24.07 24.40 24.07 24.30 333,695 +0.33(+1.36%)
Dec 01, 2003 24.17 24.17 23.92 23.98 197,453 +0.06(+0.24%)
Nov 28, 2003 23.86 24.03 23.79 23.92 79,920 +0.04(+0.16%)
Nov 26, 2003 23.61 23.92 23.60 23.88 275,365 +0.31(+1.30%)
Nov 25, 2003 23.97 24.15 23.50 23.58 447,363 -0.42(-1.75%)
Nov 24, 2003 23.74 24.00 23.59 24.00 330,706 +0.12(+0.52%)
Nov 21, 2003 23.32 23.94 23.51 23.87 588,303 +0.55(+2.38%)
Nov 20, 2003 23.51 23.63 23.19 23.32 532,833 -0.22(-0.93%)
Nov 19, 2003 23.73 23.76 23.40 23.54 530,798 -0.42(-1.76%)
Nov 18, 2003 24.47 24.47 23.53 23.96 1,611,749 -0.89(-3.58%)
Nov 17, 2003 24.71 24.91 24.61 24.85 725,824 +0.30(+1.21%)
Nov 14, 2003 24.49 24.79 24.30 24.55 582,281 +0.35(+1.46%)
Nov 13, 2003 23.75 24.25 23.68 24.20 826,083 +0.74(+3.14%)
Nov 12, 2003 23.33 23.70 23.27 23.46 419,690 +0.50(+2.17%)
Nov 11, 2003 22.92 23.16 22.68 22.96 368,408 +0.15(+0.67%)
Nov 10, 2003 22.99 23.18 22.77 22.81 410,375 -0.04(-0.17%)
Nov 07, 2003 22.96 23.15 22.68 22.85 189,342 -0.11(-0.50%)
Nov 06, 2003 22.70 23.36 22.59 22.96 1,082,011 -0.11(-0.50%)
Nov 05, 2003 22.63 23.17 22.49 23.08 2,018,543 +1.00(+4.51%)
Nov 04, 2003 21.52 22.23 21.43 22.08 1,281,098 +0.79(+3.73%)
Nov 03, 2003 21.77 21.78 21.28 21.29 1,336,102 -0.60(-2.75%)
Oct 31, 2003 22.02 22.10 21.86 21.89 428,307 -0.25(-1.12%)
Oct 30, 2003 22.19 22.44 22.05 22.14 412,635 -0.05(-0.22%)
Oct 29, 2003 21.98 22.20 21.95 22.19 484,808 +0.11(+0.48%)
Oct 28, 2003 22.38 22.38 21.62 22.08 765,489 +0.13(+0.61%)
Oct 27, 2003 22.56 22.59 21.91 21.95 617,894 -0.25(-1.12%)
Oct 24, 2003 22.29 22.35 21.92 22.20 556,021 +0.33(+1.53%)
Oct 23, 2003 21.90 21.97 21.59 21.86 444,085 -0.15(-0.70%)
Oct 22, 2003 22.44 22.48 21.82 22.02 551,213 -0.50(-2.21%)
Oct 21, 2003 22.68 22.77 22.51 22.51 469,753 -0.07(-0.30%)
Oct 20, 2003 22.68 22.78 22.38 22.58 407,852 +0.00(+0.00%)
Oct 17, 2003 22.77 22.87 22.44 22.58 447,964 +0.11(+0.51%)
Oct 16, 2003 22.73 22.72 22.42 22.47 284,811 -0.27(-1.18%)
Oct 15, 2003 22.96 22.96 22.52 22.73 200,041 -0.37(-1.62%)
Oct 14, 2003 22.77 23.11 22.68 23.11 288,488 +0.25(+1.09%)
Oct 13, 2003 22.76 22.95 22.68 22.86 218,063 +0.20(+0.89%)
Oct 10, 2003 22.93 22.94 22.61 22.66 404,576 +0.55(+2.47%)
Oct 09, 2003 21.97 22.32 21.96 22.11 371,360 +0.27(+1.23%)
Oct 08, 2003 22.15 22.16 21.67 21.84 569,059 +0.06(+0.26%)
Oct 07, 2003 21.71 21.92 21.62 21.79 297,307 +0.08(+0.35%)
Oct 06, 2003 21.81 22.05 21.65 21.71 229,198 +0.07(+0.33%)
Oct 03, 2003 21.77 22.11 21.63 21.64 236,361 +0.05(+0.24%)
Oct 02, 2003 21.57 21.91 21.44 21.59 459,876 -0.33(-1.48%)
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.