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 (%)
Mar 31, 2009 34.73 36.03 34.13 34.39 2,871,282 +1.10(+3.31%)
Mar 30, 2009 31.90 33.38 31.89 33.29 849,338 -0.40(-1.19%)
Mar 26, 2009 33.40 33.87 32.90 33.69 899,220 +0.46(+1.38%)
Mar 25, 2009 33.82 34.41 32.77 33.23 1,658,043 -1.60(-4.59%)
Mar 24, 2009 34.85 35.20 34.50 34.83 536,440 -0.14(-0.41%)
Mar 23, 2009 34.86 35.11 34.06 34.97 576,311 +1.48(+4.43%)
Mar 20, 2009 33.75 33.96 33.36 33.49 524,582 -0.58(-1.71%)
Mar 19, 2009 34.60 34.74 33.99 34.07 677,170 -1.04(-2.97%)
Mar 18, 2009 34.88 35.77 34.63 35.11 545,003 -0.31(-0.86%)
Mar 17, 2009 35.10 35.48 34.98 35.42 816,230 +1.09(+3.18%)
Mar 16, 2009 34.96 35.07 34.32 34.33 665,300 -0.04(-0.11%)
Mar 13, 2009 33.67 34.40 33.29 34.37 807,710 +1.39(+4.21%)
Mar 12, 2009 31.01 33.07 30.47 32.98 975,429 +2.34(+7.65%)
Mar 11, 2009 31.46 31.49 30.29 30.64 1,985,387 -1.20(-3.76%)
Mar 10, 2009 31.09 32.14 31.01 31.83 675,536 +0.46(+1.46%)
Mar 09, 2009 31.53 31.96 31.26 31.37 816,502 -1.01(-3.13%)
Mar 06, 2009 32.00 32.39 31.63 32.39 1,475,405 +0.14(+0.45%)
Mar 05, 2009 32.39 32.70 32.05 32.24 1,044,067 -0.29(-0.88%)
Mar 04, 2009 32.37 33.05 32.32 32.53 1,135,552 +0.19(+0.59%)
Mar 02, 2009 32.95 33.05 32.05 32.34 748,970 -1.59(-4.68%)
Feb 27, 2009 34.47 34.57 33.71 33.93 1,255,242 -1.26(-3.59%)
Feb 26, 2009 36.97 37.14 35.09 35.19 934,496 -1.91(-5.16%)
Feb 25, 2009 37.10 37.65 36.77 37.10 1,766,961 -0.96(-2.51%)
Feb 24, 2009 37.34 38.15 37.10 38.06 1,317,477 +1.16(+3.14%)
Feb 23, 2009 37.41 37.58 36.69 36.90 1,022,933 -0.06(-0.16%)
Feb 20, 2009 36.66 37.13 36.04 36.96 2,047,450 -1.70(-4.40%)
Feb 19, 2009 39.34 39.70 38.27 38.66 1,812,591 -2.26(-5.52%)
Feb 18, 2009 41.46 41.47 40.57 40.92 1,291,312 -0.53(-1.27%)
Feb 17, 2009 41.01 41.75 40.43 41.45 1,094,404 -0.26(-0.62%)
Feb 13, 2009 41.78 42.08 41.23 41.71 640,704 -0.34(-0.82%)
Feb 12, 2009 41.44 42.07 40.65 42.05 913,233 +0.27(+0.64%)
Feb 11, 2009 41.88 42.29 41.52 41.78 507,651 -0.12(-0.30%)
Feb 10, 2009 43.00 43.01 41.63 41.91 478,297 -1.41(-3.25%)
Feb 09, 2009 44.28 44.31 42.94 43.31 961,347 -0.72(-1.63%)
Feb 06, 2009 43.51 44.28 43.45 44.03 409,359 -0.11(-0.26%)
Feb 05, 2009 43.93 44.49 43.54 44.15 1,849,480 +0.55(+1.25%)
Feb 04, 2009 42.94 44.22 42.94 43.60 1,682,759 +0.80(+1.88%)
Feb 03, 2009 42.12 42.99 41.72 42.80 704,130 +1.07(+2.57%)
Feb 02, 2009 40.20 42.10 40.10 41.73 821,238 -0.06(-0.14%)
Jan 30, 2009 41.82 42.11 41.32 41.78 499,703 +0.52(+1.25%)
Jan 29, 2009 41.38 41.89 41.07 41.27 491,789 -1.13(-2.66%)
Jan 28, 2009 42.03 42.55 41.76 42.40 763,954 +1.64(+4.01%)
Jan 27, 2009 40.50 41.10 40.11 40.76 434,599 +0.76(+1.89%)
Jan 26, 2009 40.10 40.62 39.64 40.00 601,100 +0.23(+0.58%)
Jan 23, 2009 39.35 39.79 38.77 39.77 874,930 -0.77(-1.89%)
Jan 22, 2009 39.69 40.86 39.42 40.54 724,176 -0.29(-0.70%)
Jan 21, 2009 40.16 40.88 39.15 40.83 533,733 +0.73(+1.81%)
Jan 20, 2009 41.74 41.86 40.03 40.10 499,482 -1.47(-3.54%)
Jan 16, 2009 42.35 42.45 40.66 41.57 443,981 -0.64(-1.52%)
Jan 15, 2009 41.64 42.30 41.20 42.21 857,982 -0.94(-2.17%)
Jan 14, 2009 42.53 43.40 42.29 43.15 455,784 +0.10(+0.22%)
Jan 13, 2009 42.44 43.39 42.26 43.06 404,765 -0.08(-0.18%)
Jan 12, 2009 43.97 43.97 43.00 43.13 384,635 -1.73(-3.86%)
Jan 09, 2009 44.93 45.19 44.42 44.86 311,143 -0.47(-1.03%)
Jan 08, 2009 45.22 45.41 44.54 45.33 419,093 -0.14(-0.32%)
Jan 07, 2009 46.53 46.64 45.22 45.48 698,510 +0.74(+1.65%)
Jan 06, 2009 44.77 45.20 44.33 44.74 1,128,041 +1.18(+2.70%)
Jan 05, 2009 43.21 43.56 42.66 43.56 488,426 +0.04(+0.09%)
Jan 02, 2009 42.76 43.53 42.64 43.52 381,709 +0.68(+1.59%)
Dec 31, 2008 42.32 43.04 42.15 42.85 191,081 +0.86(+2.05%)
Dec 30, 2008 41.62 42.09 41.52 41.98 245,750 +0.27(+0.64%)
Dec 29, 2008 41.46 41.72 41.01 41.72 293,424 +0.42(+1.02%)
Dec 26, 2008 41.14 41.56 40.97 41.30 132,892 -0.12(-0.30%)
Dec 24, 2008 41.71 41.71 41.12 41.42 123,232 -0.05(-0.12%)
Dec 23, 2008 42.48 42.77 41.24 41.47 507,904 -1.24(-2.91%)
Dec 22, 2008 42.68 43.05 42.28 42.71 510,971 -0.14(-0.33%)
Dec 19, 2008 42.35 43.17 42.06 42.85 1,073,920 +0.74(+1.75%)
Dec 18, 2008 42.77 43.53 41.78 42.12 1,079,961 +0.01(+0.02%)
Dec 17, 2008 41.97 42.34 40.90 42.11 670,446 +0.28(+0.66%)
Dec 16, 2008 41.32 41.94 40.72 41.83 1,104,150 +0.62(+1.51%)
Dec 15, 2008 41.58 41.62 40.69 41.21 833,939 +0.29(+0.70%)
Dec 12, 2008 40.12 40.98 39.97 40.92 602,579 +0.86(+2.15%)
Dec 11, 2008 39.98 40.66 39.61 40.06 705,430 +0.43(+1.09%)
Dec 10, 2008 40.43 40.75 39.12 39.63 751,925 +0.18(+0.46%)
Dec 09, 2008 39.60 40.46 39.14 39.45 853,055 -1.29(-3.17%)
Dec 08, 2008 40.57 41.16 39.88 40.74 1,070,638 +0.44(+1.09%)
Dec 05, 2008 39.76 40.30 39.10 40.30 1,274,350 +1.58(+4.08%)
Dec 04, 2008 39.14 39.91 38.45 38.72 729,760 -0.83(-2.10%)
Dec 03, 2008 38.83 39.65 38.56 39.55 815,525 +0.82(+2.12%)
Dec 02, 2008 38.63 39.19 37.79 38.73 1,032,443 +1.00(+2.64%)
Dec 01, 2008 38.47 38.64 37.67 37.74 785,127 -1.49(-3.80%)
Nov 28, 2008 39.27 39.49 38.96 39.23 390,914 +1.42(+3.74%)
Nov 26, 2008 36.59 37.83 36.57 37.81 871,416 +0.14(+0.38%)
Nov 25, 2008 38.30 38.77 36.99 37.67 758,790 -1.11(-2.86%)
Nov 24, 2008 36.98 39.11 36.75 38.78 1,127,741 +2.20(+6.02%)
Nov 21, 2008 36.78 36.90 34.64 36.58 1,172,372 +0.36(+1.00%)
Nov 20, 2008 38.15 38.88 36.17 36.21 1,316,777 -2.72(-6.98%)
Nov 19, 2008 40.06 40.60 38.76 38.93 1,626,926 -0.71(-1.79%)
Nov 18, 2008 38.89 40.28 38.33 39.64 2,326,983 +2.10(+5.61%)
Nov 17, 2008 37.01 38.22 37.01 37.54 480,097 +0.45(+1.21%)
Nov 14, 2008 37.58 38.24 36.70 37.09 1,264,391 -2.30(-5.83%)
Nov 13, 2008 38.06 39.45 36.69 39.38 624,181 +2.81(+7.69%)
Nov 12, 2008 37.81 37.89 36.46 36.57 538,135 -0.53(-1.42%)
Nov 11, 2008 36.94 37.70 36.59 37.10 536,782 -0.11(-0.28%)
Nov 10, 2008 37.56 37.94 36.55 37.20 423,628 -0.21(-0.56%)
Nov 07, 2008 36.99 37.97 36.58 37.41 479,592 +2.31(+6.57%)
Nov 06, 2008 36.67 36.79 34.97 35.10 765,009 -1.03(-2.86%)
Nov 05, 2008 37.38 37.80 36.14 36.14 266,179 -2.27(-5.90%)
Nov 04, 2008 37.93 38.57 37.70 38.41 296,822 +1.09(+2.92%)
Nov 03, 2008 37.79 37.93 37.09 37.32 398,931 -0.43(-1.14%)
Oct 31, 2008 38.77 38.78 37.22 37.75 908,812 +1.13(+3.08%)
Oct 30, 2008 37.24 37.54 35.54 36.62 541,095 +1.03(+2.90%)
Oct 29, 2008 35.26 36.64 35.07 35.58 1,065,552 +0.76(+2.17%)
Oct 28, 2008 32.53 34.83 31.42 34.83 1,916,556 +3.37(+10.71%)
Oct 27, 2008 33.01 33.50 31.33 31.46 1,346,209 -3.42(-9.79%)
Oct 24, 2008 33.75 35.64 33.56 34.88 479,607 -1.17(-3.24%)
Oct 23, 2008 36.07 36.77 34.56 36.04 389,172 +0.19(+0.53%)
Oct 22, 2008 37.18 37.35 35.26 35.85 496,740 -2.86(-7.39%)
Oct 21, 2008 38.94 39.64 38.42 38.71 564,449 -1.01(-2.55%)
Oct 20, 2008 37.92 39.74 37.74 39.73 615,742 +1.13(+2.93%)
Oct 17, 2008 37.15 39.98 37.13 38.60 695,154 +0.41(+1.08%)
Oct 16, 2008 37.41 38.33 35.93 38.19 836,204 +1.04(+2.81%)
Oct 15, 2008 39.98 40.32 37.14 37.14 697,806 -2.59(-6.53%)
Oct 14, 2008 41.21 41.38 38.86 39.74 1,109,217 -0.37(-0.93%)
Oct 13, 2008 37.94 40.69 37.61 40.11 1,459,026 +4.26(+11.88%)
Oct 10, 2008 36.77 38.03 32.34 35.85 3,155,381 -1.00(-2.70%)
Oct 09, 2008 40.56 41.14 35.95 36.85 1,670,218 -4.48(-10.84%)
Oct 08, 2008 41.65 42.47 39.48 41.32 2,944,115 -2.06(-4.74%)
Oct 07, 2008 44.34 44.87 43.37 43.38 1,421,925 -0.20(-0.46%)
Oct 06, 2008 43.73 44.01 41.01 43.58 1,328,520 -1.39(-3.08%)
Oct 03, 2008 45.09 46.36 44.97 44.97 1,030,302 -0.19(-0.42%)
Oct 02, 2008 45.99 46.18 45.11 45.16 819,691 -0.64(-1.40%)
Oct 01, 2008 45.73 46.39 45.48 45.80 1,223,944 +0.11(+0.25%)
Sep 30, 2008 45.42 45.86 45.07 45.69 1,486,774 -0.83(-1.79%)
Sep 29, 2008 47.05 47.43 46.04 46.52 1,574,444 -2.02(-4.16%)
Sep 26, 2008 47.93 48.75 47.87 48.54 528,284 +0.24(+0.50%)
Sep 25, 2008 48.21 48.71 47.86 48.30 1,272,625 +0.67(+1.41%)
Sep 24, 2008 48.19 48.22 47.63 47.63 927,403 +0.11(+0.22%)
Sep 23, 2008 48.33 48.76 47.51 47.52 1,357,961 -0.74(-1.53%)
Sep 22, 2008 48.45 48.78 47.92 48.26 516,367 -1.04(-2.12%)
Sep 19, 2008 48.16 49.41 47.75 49.30 1,536,644 +1.39(+2.90%)
Sep 18, 2008 46.22 48.43 46.05 47.92 1,558,018 +1.51(+3.26%)
Sep 17, 2008 45.92 47.02 45.83 46.40 3,074,418 -0.52(-1.10%)
Sep 16, 2008 45.81 47.38 45.81 46.92 1,516,324 +0.20(+0.43%)
Sep 15, 2008 45.86 47.17 45.78 46.72 1,030,876 -0.36(-0.77%)
Sep 12, 2008 45.67 47.28 45.45 47.08 1,073,707 +1.00(+2.18%)
Sep 11, 2008 45.65 46.24 45.48 46.08 1,150,904 -0.73(-1.55%)
Sep 10, 2008 47.65 47.70 46.48 46.81 1,376,466 -0.51(-1.07%)
Sep 09, 2008 46.91 47.65 46.86 47.31 971,098 -0.97(-2.00%)
Sep 08, 2008 48.63 48.94 48.12 48.28 515,940 -0.27(-0.55%)
Sep 05, 2008 48.45 48.81 47.64 48.55 710,805 -0.27(-0.55%)
Sep 04, 2008 48.95 49.71 48.44 48.82 1,853,042 -2.10(-4.12%)
Sep 03, 2008 49.84 51.09 49.80 50.91 1,173,593 +0.11(+0.23%)
Sep 02, 2008 50.12 51.14 50.02 50.80 950,920 +0.01(+0.02%)
Aug 29, 2008 50.73 50.88 50.50 50.79 219,718 -0.32(-0.62%)
Aug 28, 2008 50.54 51.24 50.54 51.10 433,063 +0.52(+1.02%)
Aug 27, 2008 50.31 50.87 50.27 50.59 367,098 -0.54(-1.05%)
Aug 26, 2008 50.74 51.15 50.74 51.12 551,961 +0.11(+0.21%)
Aug 25, 2008 50.44 51.32 50.33 51.02 602,125 +0.30(+0.58%)
Aug 22, 2008 50.13 50.84 50.07 50.72 389,002 +0.78(+1.57%)
Aug 21, 2008 49.79 50.11 49.62 49.94 427,283 +0.03(+0.06%)
Aug 20, 2008 49.36 49.96 49.29 49.91 877,295 -0.44(-0.87%)
Aug 19, 2008 50.21 50.36 49.91 50.35 456,734 -0.21(-0.42%)
Aug 18, 2008 51.11 51.19 50.28 50.56 492,126 -0.73(-1.42%)
Aug 15, 2008 51.41 51.70 51.12 51.28 515,614 +0.53(+1.04%)
Aug 14, 2008 49.95 50.97 49.91 50.76 711,735 +0.17(+0.34%)
Aug 13, 2008 50.06 50.78 49.82 50.59 1,290,405 -0.31(-0.60%)
Aug 12, 2008 50.71 53.10 50.50 50.89 1,130,395 +0.01(+0.02%)
Aug 11, 2008 50.17 50.96 50.11 50.88 737,089 +1.02(+2.05%)
Aug 08, 2008 48.97 50.26 48.97 49.86 873,703 +0.68(+1.38%)
Aug 07, 2008 49.85 50.58 48.84 49.18 901,562 -0.67(-1.34%)
Aug 06, 2008 49.34 49.87 48.87 49.85 993,189 -1.32(-2.58%)
Aug 05, 2008 50.42 51.34 50.09 51.17 930,246 +2.42(+4.97%)
Aug 04, 2008 48.85 48.92 48.13 48.75 808,834 -1.34(-2.67%)
Aug 01, 2008 48.02 50.99 47.99 50.09 2,041,697 +1.92(+3.99%)
Jul 31, 2008 47.36 48.38 46.84 48.17 2,523,515 +3.84(+8.66%)
Jul 30, 2008 46.11 46.69 44.08 44.33 1,105,471 -1.36(-2.97%)
Jul 29, 2008 45.69 46.00 45.29 45.69 744,968 +0.01(+0.02%)
Jul 28, 2008 45.66 45.99 45.45 45.68 727,907 -0.61(-1.32%)
Jul 25, 2008 46.18 46.52 45.99 46.29 337,742 +0.43(+0.94%)
Jul 24, 2008 46.03 46.40 45.56 45.86 1,017,020 +0.67(+1.48%)
Jul 23, 2008 44.63 45.29 44.63 45.19 1,604,557 +0.10(+0.21%)
Jul 22, 2008 43.40 45.20 43.40 45.09 910,587 +1.45(+3.33%)
Jul 21, 2008 43.28 43.95 43.15 43.64 1,517,423 -0.13(-0.31%)
Jul 18, 2008 43.57 44.20 43.41 43.77 1,458,174 +0.01(+0.02%)
Jul 17, 2008 42.54 44.20 42.49 43.76 1,813,422 +0.90(+2.10%)
Jul 16, 2008 42.72 43.32 41.75 42.86 1,903,574 -0.77(-1.75%)
Jul 15, 2008 43.66 44.26 43.28 43.63 741,430 -0.70(-1.58%)
Jul 14, 2008 44.48 44.67 44.14 44.33 693,260 -0.92(-2.03%)
Jul 11, 2008 45.31 45.69 44.41 45.25 632,208 -0.80(-1.75%)
Jul 10, 2008 45.85 46.28 45.63 46.05 605,336 -0.11(-0.23%)
Jul 09, 2008 45.93 47.14 45.89 46.16 1,077,010 +0.84(+1.86%)
Jul 08, 2008 44.49 45.41 44.19 45.31 1,177,912 +1.19(+2.69%)
Jul 07, 2008 45.23 45.35 43.62 44.13 664,388 -1.56(-3.41%)
Jul 04, 2008 46.11 46.18 45.29 45.69 488,155 +0.00(+0.00%)
Jul 03, 2008 46.11 46.18 45.29 45.69 488,155 +0.43(+0.95%)
Jul 02, 2008 46.47 46.59 45.18 45.26 580,527 -0.26(-0.57%)
Jul 01, 2008 45.82 46.20 44.56 45.51 1,178,713 -1.49(-3.18%)
Jun 30, 2008 46.92 47.38 46.84 47.01 901,143 +0.65(+1.40%)
Jun 27, 2008 46.44 46.92 46.29 46.36 449,952 -0.28(-0.59%)
Jun 26, 2008 47.62 47.68 46.61 46.63 522,001 -1.27(-2.66%)
Jun 25, 2008 47.61 48.29 47.23 47.91 658,211 +0.54(+1.13%)
Jun 24, 2008 47.29 47.73 46.68 47.37 731,832 -0.14(-0.30%)
Jun 23, 2008 47.32 47.57 46.84 47.51 1,458,905 +2.23(+4.92%)
Jun 20, 2008 45.31 45.73 44.92 45.29 667,605 -0.15(-0.34%)
Jun 19, 2008 45.30 45.59 44.85 45.44 539,027 +0.07(+0.15%)
Jun 18, 2008 45.26 45.84 45.21 45.37 563,713 -0.47(-1.02%)
Jun 17, 2008 46.15 46.18 45.53 45.84 641,989 -0.41(-0.89%)
Jun 16, 2008 45.29 46.59 45.20 46.25 718,996 +1.18(+2.61%)
Jun 13, 2008 44.86 45.21 44.74 45.07 511,508 +0.18(+0.40%)
Jun 12, 2008 44.79 45.17 44.65 44.89 696,999 +0.99(+2.24%)
Jun 11, 2008 43.39 44.18 43.17 43.91 1,790,892 +0.06(+0.13%)
Jun 10, 2008 44.01 44.18 43.29 43.85 1,603,537 -1.36(-3.01%)
Jun 09, 2008 45.79 45.82 44.79 45.21 594,067 -0.72(-1.56%)
Jun 06, 2008 46.03 46.26 45.71 45.93 375,164 -0.13(-0.29%)
Jun 05, 2008 45.63 46.10 45.49 46.06 530,947 -0.15(-0.33%)
Jun 04, 2008 46.28 46.60 45.97 46.21 723,091 -0.04(-0.08%)
Jun 03, 2008 46.92 47.20 46.19 46.25 1,255,738 -1.56(-3.26%)
Jun 02, 2008 47.74 47.99 47.23 47.81 994,594 -1.52(-3.08%)
May 30, 2008 49.09 49.44 48.67 49.33 583,540 +0.04(+0.08%)
May 29, 2008 49.88 50.06 49.05 49.29 692,509 -0.43(-0.87%)
May 28, 2008 50.13 50.25 49.17 49.72 541,061 +0.18(+0.37%)
May 27, 2008 49.05 49.59 49.05 49.54 379,160 +0.33(+0.68%)
May 26, 2008 49.16 49.43 48.80 49.21 544,246 +0.00(+0.00%)
May 23, 2008 49.16 49.43 48.80 49.21 544,246 -0.47(-0.94%)
May 22, 2008 49.73 50.03 49.48 49.68 837,184 +0.69(+1.41%)
May 21, 2008 49.37 50.16 48.92 48.99 1,398,248 -0.72(-1.44%)
May 20, 2008 50.18 50.34 49.29 49.71 1,361,609 +0.33(+0.68%)
May 19, 2008 49.02 49.64 48.86 49.37 965,028 +0.77(+1.57%)
May 16, 2008 46.77 48.68 46.74 48.61 1,225,776 +0.75(+1.56%)
May 15, 2008 47.06 48.29 46.65 47.86 1,233,501 +0.40(+0.85%)
May 14, 2008 47.58 47.93 47.35 47.46 936,925 -0.11(-0.22%)
May 13, 2008 47.69 47.89 47.07 47.56 1,016,679 -0.94(-1.93%)
May 12, 2008 48.67 48.97 48.31 48.50 658,645 +0.58(+1.22%)
May 09, 2008 47.93 48.33 47.80 47.92 795,288 -1.11(-2.26%)
May 08, 2008 49.32 49.45 48.84 49.03 706,154 -0.04(-0.08%)
May 07, 2008 49.41 49.71 48.99 49.06 797,674 -0.99(-1.97%)
May 06, 2008 49.63 50.19 49.37 50.05 1,943,946 -1.10(-2.15%)
May 05, 2008 51.66 51.66 50.81 51.15 876,809 -0.51(-0.99%)
May 02, 2008 52.83 52.83 51.57 51.66 804,792 -1.23(-2.32%)
May 01, 2008 52.12 52.89 52.04 52.89 572,194 +0.33(+0.62%)
Apr 30, 2008 53.90 53.96 52.45 52.57 1,187,814 -0.01(-0.02%)
Apr 29, 2008 52.08 52.99 52.01 52.58 856,489 +0.59(+1.14%)
Apr 28, 2008 51.39 52.32 51.22 51.98 2,178,532 -1.12(-2.11%)
Apr 25, 2008 53.25 54.78 52.70 53.10 2,288,063 -2.15(-3.90%)
Apr 24, 2008 55.30 56.18 54.32 55.26 1,322,790 -0.92(-1.64%)
Apr 23, 2008 52.53 56.45 52.42 56.17 2,734,761 +3.48(+6.61%)
Apr 22, 2008 53.45 53.48 52.16 52.69 1,117,025 -1.58(-2.91%)
Apr 21, 2008 54.59 54.69 53.79 54.27 437,294 -0.12(-0.23%)
Apr 18, 2008 54.13 54.86 54.11 54.39 615,191 +1.47(+2.78%)
Apr 17, 2008 52.94 53.21 52.46 52.92 534,220 -0.31(-0.58%)
Apr 16, 2008 53.18 53.28 52.51 53.23 525,254 +0.51(+0.96%)
Apr 15, 2008 52.89 53.01 52.09 52.72 1,022,415 -0.58(-1.09%)
Apr 14, 2008 54.03 54.15 53.03 53.30 551,543 -1.06(-1.95%)
Apr 11, 2008 54.25 55.38 54.02 54.37 938,732 -1.30(-2.34%)
Apr 10, 2008 55.79 56.54 54.85 55.67 1,257,237 +0.68(+1.24%)
Apr 09, 2008 56.46 56.51 54.23 54.99 2,126,967 -1.24(-2.21%)
Apr 08, 2008 55.49 56.74 55.32 56.23 6,831,700 -1.07(-1.87%)
Apr 07, 2008 57.41 57.58 56.98 57.30 1,657,326 -0.29(-0.50%)
Apr 04, 2008 57.96 57.98 56.48 57.59 1,782,902 +0.80(+1.42%)
Apr 03, 2008 56.71 57.46 56.48 56.79 1,324,612 -0.29(-0.50%)
Apr 02, 2008 56.89 57.91 56.89 57.07 1,220,494 +1.37(+2.46%)
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.