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, 2004 28.84 29.01 28.69 28.73 216,451 -0.14(-0.50%)
Nov 29, 2004 29.07 29.08 28.70 28.88 362,667 -0.21(-0.72%)
Nov 26, 2004 29.04 29.16 28.98 29.09 351,380 +0.27(+0.93%)
Nov 24, 2004 28.80 28.94 28.73 28.82 394,649 +0.16(+0.57%)
Nov 23, 2004 28.46 28.86 28.46 28.66 495,611 +0.17(+0.60%)
Nov 22, 2004 28.23 28.58 28.17 28.48 322,011 +0.30(+1.05%)
Nov 19, 2004 28.59 28.59 28.16 28.19 116,534 -0.33(-1.17%)
Nov 18, 2004 28.70 28.85 28.51 28.52 150,920 -0.02(-0.07%)
Nov 17, 2004 28.90 28.98 28.48 28.54 371,969 +0.04(+0.13%)
Nov 16, 2004 28.42 28.58 28.27 28.50 202,759 +0.01(+0.03%)
Nov 15, 2004 28.33 28.61 28.24 28.49 213,420 +0.26(+0.92%)
Nov 12, 2004 28.53 28.59 27.94 28.24 350,753 +0.36(+1.30%)
Nov 11, 2004 27.69 28.04 27.69 27.87 172,554 +0.32(+1.15%)
Nov 10, 2004 27.47 27.72 27.32 27.56 373,223 +0.26(+0.95%)
Nov 09, 2004 27.27 27.42 27.13 27.30 710,703 +0.33(+1.24%)
Nov 08, 2004 27.14 27.25 26.84 26.96 835,181 -0.32(-1.16%)
Nov 05, 2004 27.91 28.03 26.56 27.28 1,744,463 -0.45(-1.62%)
Nov 04, 2004 27.90 27.93 26.62 27.73 640,364 -0.54(-1.90%)
Nov 03, 2004 28.57 28.74 28.16 28.26 651,861 +0.49(+1.76%)
Nov 02, 2004 27.83 28.16 27.63 27.78 576,610 +0.18(+0.66%)
Nov 01, 2004 27.61 27.75 27.51 27.59 325,878 +0.42(+1.55%)
Oct 29, 2004 27.28 27.46 27.17 27.17 289,298 -0.43(-1.56%)
Oct 28, 2004 27.59 27.83 27.43 27.60 385,556 +0.18(+0.66%)
Oct 27, 2004 28.42 28.48 27.34 27.42 1,882,423 +0.00(+0.00%)
Oct 26, 2004 27.35 27.62 27.23 27.42 336,643 +0.06(+0.21%)
Oct 25, 2004 27.30 27.47 27.19 27.36 230,247 +0.42(+1.56%)
Oct 22, 2004 27.27 27.33 26.93 26.94 306,647 -0.13(-0.49%)
Oct 21, 2004 27.53 27.56 26.78 27.08 667,852 -0.14(-0.53%)
Oct 20, 2004 27.37 27.47 27.14 27.22 590,302 +0.19(+0.71%)
Oct 19, 2004 26.93 27.16 26.87 27.03 267,140 +0.55(+2.10%)
Oct 18, 2004 26.48 26.55 26.24 26.47 153,428 -0.08(-0.29%)
Oct 15, 2004 26.49 26.70 26.31 26.55 184,051 +0.39(+1.50%)
Oct 14, 2004 26.15 26.33 26.02 26.16 367,475 +0.28(+1.07%)
Oct 13, 2004 26.29 26.29 25.83 25.88 309,469 -0.51(-1.92%)
Oct 12, 2004 26.49 26.69 26.27 26.39 221,781 -0.18(-0.68%)
Oct 11, 2004 26.59 26.66 26.44 26.57 322,324 +0.00(+0.00%)
Oct 08, 2004 26.74 26.80 26.55 26.57 351,275 +0.26(+0.98%)
Oct 07, 2004 26.50 26.62 26.10 26.31 350,962 -0.68(-2.52%)
Oct 06, 2004 26.93 27.03 26.70 26.99 289,298 -0.37(-1.36%)
Oct 05, 2004 27.27 27.64 27.13 27.36 303,512 +0.08(+0.28%)
Oct 04, 2004 27.72 27.75 27.29 27.29 464,047 -0.27(-0.97%)
Oct 01, 2004 27.30 27.67 27.28 27.56 127,613 +0.14(+0.52%)
Sep 30, 2004 27.35 27.41 27.09 27.41 307,170 -0.25(-0.90%)
Sep 29, 2004 27.42 27.66 27.34 27.66 190,008 +0.27(+0.98%)
Sep 28, 2004 27.50 27.51 27.17 27.39 273,202 +0.60(+2.25%)
Sep 27, 2004 26.92 27.08 26.77 26.79 407,295 -0.09(-0.32%)
Sep 24, 2004 26.91 27.00 26.81 26.88 251,881 +0.26(+0.97%)
Sep 23, 2004 26.91 26.91 26.62 26.62 152,278 +0.13(+0.51%)
Sep 22, 2004 26.77 26.82 26.41 26.48 211,120 -0.31(-1.14%)
Sep 21, 2004 26.46 26.97 26.41 26.79 467,392 +0.60(+2.30%)
Sep 20, 2004 26.26 26.29 26.04 26.19 289,716 -0.17(-0.65%)
Sep 17, 2004 26.53 26.55 26.14 26.36 378,867 -0.16(-0.61%)
Sep 16, 2004 26.29 26.52 26.25 26.52 474,005 +0.35(+1.35%)
Sep 15, 2004 26.34 26.38 25.96 26.17 300,376 -0.39(-1.48%)
Sep 14, 2004 26.43 26.74 26.19 26.56 382,839 +0.20(+0.76%)
Sep 13, 2004 26.54 26.58 26.20 26.36 417,851 -0.14(-0.54%)
Sep 10, 2004 26.25 26.68 26.18 26.50 403,133 +0.57(+2.21%)
Sep 09, 2004 25.88 25.98 25.76 25.93 583,822 -0.16(-0.62%)
Sep 08, 2004 25.64 26.18 25.64 26.09 574,119 +0.36(+1.41%)
Sep 07, 2004 25.35 25.87 25.30 25.73 823,305 +0.00(+0.00%)
Sep 03, 2004 25.57 25.80 25.50 25.73 524,352 -0.34(-1.32%)
Sep 02, 2004 25.15 26.13 25.15 26.07 899,980 +0.81(+3.22%)
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.