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 (%)
Aug 31, 2004 24.91 24.95 24.72 24.78 514,842 -0.03(-0.12%)
Aug 30, 2004 24.92 25.19 24.62 24.81 225,021 -0.18(-0.73%)
Aug 27, 2004 24.97 25.24 24.91 24.99 207,567 +0.13(+0.54%)
Aug 26, 2004 24.71 24.91 24.66 24.86 295,673 +0.31(+1.25%)
Aug 25, 2004 23.88 24.69 23.79 24.55 597,827 +1.24(+5.34%)
Aug 24, 2004 23.57 23.63 23.29 23.31 427,362 -0.21(-0.90%)
Aug 23, 2004 24.16 24.16 23.45 23.52 1,196,385 -0.64(-2.65%)
Aug 20, 2004 24.38 24.41 24.03 24.16 856,861 -0.25(-1.02%)
Aug 19, 2004 24.67 24.67 24.40 24.41 491,221 -0.47(-1.88%)
Aug 18, 2004 24.55 25.04 24.48 24.88 435,470 +0.20(+0.81%)
Aug 17, 2004 24.86 24.95 24.67 24.68 278,428 -0.11(-0.46%)
Aug 16, 2004 24.93 25.07 24.73 24.79 260,870 +0.05(+0.19%)
Aug 13, 2004 24.64 24.93 24.58 24.74 276,024 +0.49(+2.01%)
Aug 12, 2004 24.16 24.40 24.01 24.25 385,138 +0.28(+1.16%)
Aug 11, 2004 23.82 24.07 23.64 23.98 230,560 -0.15(-0.63%)
Aug 10, 2004 24.01 24.19 23.92 24.13 444,712 -0.11(-0.43%)
Aug 09, 2004 24.33 24.39 23.94 24.24 273,195 +0.05(+0.20%)
Aug 06, 2004 24.42 24.53 24.08 24.19 294,732 +0.08(+0.32%)
Aug 05, 2004 24.40 24.44 23.97 24.11 431,961 -0.39(-1.60%)
Aug 04, 2004 24.30 24.53 24.21 24.50 451,714 -0.29(-1.16%)
Aug 03, 2004 24.70 24.93 24.57 24.79 460,154 -0.05(-0.19%)
Aug 02, 2004 25.40 25.45 23.97 24.84 1,205,792 -0.67(-2.63%)
Jul 30, 2004 25.29 25.71 25.20 25.51 610,578 +0.39(+1.56%)
Jul 29, 2004 24.30 25.16 24.06 25.12 1,625,839 +2.33(+10.25%)
Jul 28, 2004 23.36 23.45 22.73 22.78 783,759 -0.57(-2.46%)
Jul 27, 2004 23.70 23.87 23.06 23.36 620,716 -0.52(-2.16%)
Jul 26, 2004 24.18 24.21 23.53 23.87 584,553 -0.58(-2.39%)
Jul 23, 2004 24.19 24.60 24.17 24.46 1,035,850 +0.38(+1.59%)
Jul 22, 2004 24.02 24.29 23.88 24.07 399,039 -0.14(-0.59%)
Jul 21, 2004 24.11 24.68 24.11 24.22 1,065,114 +0.32(+1.32%)
Jul 20, 2004 23.86 23.91 23.63 23.90 1,275,817 +0.46(+1.96%)
Jul 19, 2004 23.74 23.84 23.25 23.44 388,796 -0.45(-1.88%)
Jul 16, 2004 23.96 23.96 23.72 23.89 356,187 -0.03(-0.12%)
Jul 15, 2004 24.36 24.43 23.92 23.92 383,988 -0.42(-1.73%)
Jul 14, 2004 24.48 24.72 24.21 24.34 670,151 +0.09(+0.36%)
Jul 13, 2004 24.88 24.92 24.25 24.25 934,470 -0.90(-3.58%)
Jul 12, 2004 25.39 25.52 25.02 25.15 436,978 +0.11(+0.42%)
Jul 09, 2004 25.11 25.29 24.92 25.05 374,269 -0.27(-1.06%)
Jul 08, 2004 25.29 25.55 25.11 25.32 373,432 -0.01(-0.04%)
Jul 07, 2004 24.94 25.36 24.94 25.33 207,567 +0.21(+0.84%)
Jul 06, 2004 25.34 25.34 24.88 25.12 243,206 -0.80(-3.10%)
Jul 02, 2004 25.59 25.97 25.53 25.92 149,247 +0.24(+0.93%)
Jul 01, 2004 25.54 25.71 25.26 25.68 608,592 +0.11(+0.45%)
Jun 30, 2004 25.42 25.70 25.21 25.57 339,570 +0.07(+0.26%)
Jun 29, 2004 25.51 25.55 25.24 25.50 427,153 -0.06(-0.22%)
Jun 28, 2004 25.85 25.97 25.42 25.56 577,028 -0.31(-1.18%)
Jun 25, 2004 25.85 25.93 25.71 25.86 196,488 +0.01(+0.04%)
Jun 24, 2004 25.68 26.15 25.58 25.85 303,094 +0.04(+0.15%)
Jun 23, 2004 25.56 25.88 25.53 25.81 265,991 +0.28(+1.09%)
Jun 22, 2004 25.83 25.84 25.25 25.54 410,013 -0.39(-1.51%)
Jun 21, 2004 26.05 26.15 25.86 25.93 112,040 -0.27(-1.02%)
Jun 18, 2004 26.15 26.28 26.07 26.20 252,717 +0.00(+0.00%)
Jun 17, 2004 26.19 26.33 26.07 26.20 213,211 -0.04(-0.15%)
Jun 16, 2004 26.17 26.34 25.77 26.24 198,892 +0.03(+0.11%)
Jun 15, 2004 25.86 26.22 25.86 26.21 164,611 +0.35(+1.37%)
Jun 14, 2004 25.83 25.95 25.57 25.85 340,510 -0.46(-1.75%)
Jun 10, 2004 26.30 26.40 26.16 26.31 540,970 +0.03(+0.11%)
Jun 09, 2004 26.46 26.51 26.11 26.28 230,247 -0.23(-0.87%)
Jun 08, 2004 26.55 26.76 26.47 26.51 220,213 -0.56(-2.08%)
Jun 07, 2004 26.79 27.22 26.74 27.08 293,792 -0.12(-0.46%)
Jun 04, 2004 26.69 27.35 26.64 27.20 522,367 +0.48(+1.79%)
Jun 03, 2004 26.44 26.84 26.38 26.72 355,874 -0.23(-0.85%)
Jun 02, 2004 26.76 26.96 26.64 26.95 508,571 +0.08(+0.28%)
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.