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 (%)
Oct 30, 2009 50.75 51.72 50.29 51.00 2,404,355 +2.11(+4.33%)
Oct 29, 2009 48.54 48.89 47.97 48.88 935,672 +1.08(+2.26%)
Oct 28, 2009 48.84 48.90 47.73 47.80 932,857 -0.35(-0.74%)
Oct 27, 2009 49.05 49.08 48.03 48.16 1,196,258 -0.22(-0.45%)
Oct 26, 2009 48.77 49.39 47.99 48.38 491,153 +0.03(+0.06%)
Oct 23, 2009 48.46 48.79 48.06 48.35 713,123 -0.56(-1.15%)
Oct 22, 2009 49.23 49.46 48.30 48.91 1,032,046 -0.70(-1.41%)
Oct 21, 2009 49.28 49.87 49.27 49.61 1,535,222 +1.62(+3.37%)
Oct 20, 2009 48.19 48.36 47.76 47.99 755,109 +0.46(+0.97%)
Oct 19, 2009 47.74 47.86 47.43 47.53 919,228 +0.48(+1.02%)
Oct 16, 2009 47.35 47.39 46.83 47.06 459,928 -0.33(-0.69%)
Oct 15, 2009 47.41 47.51 47.12 47.38 992,461 +0.49(+1.04%)
Oct 14, 2009 47.72 47.79 46.69 46.89 698,315 -0.44(-0.93%)
Oct 13, 2009 47.64 47.66 46.92 47.33 536,605 -0.32(-0.66%)
Oct 12, 2009 47.61 47.85 47.39 47.65 845,866 +0.16(+0.34%)
Oct 09, 2009 46.73 47.66 46.38 47.49 774,401 +0.71(+1.51%)
Oct 08, 2009 47.40 47.52 46.64 46.78 691,581 -0.68(-1.43%)
Oct 07, 2009 47.73 47.81 47.06 47.46 1,400,937 -0.32(-0.66%)
Oct 06, 2009 48.26 48.50 47.40 47.77 1,053,925 -1.06(-2.17%)
Oct 05, 2009 48.53 49.03 48.41 48.84 671,624 +0.80(+1.67%)
Oct 02, 2009 47.29 48.39 47.18 48.03 837,667 -0.60(-1.24%)
Oct 01, 2009 49.68 49.68 48.63 48.63 601,396 -1.40(-2.79%)
Sep 30, 2009 50.16 50.16 49.22 50.03 336,046 -0.04(-0.08%)
Sep 29, 2009 50.07 50.34 49.81 50.07 176,331 +0.37(+0.75%)
Sep 28, 2009 49.49 50.11 49.40 49.70 163,621 +0.53(+1.07%)
Sep 25, 2009 49.31 49.60 49.10 49.17 276,444 +0.22(+0.45%)
Sep 24, 2009 49.69 49.85 48.57 48.95 366,140 -1.31(-2.61%)
Sep 23, 2009 50.70 50.87 50.18 50.26 290,377 -0.68(-1.33%)
Sep 22, 2009 51.46 51.52 50.81 50.94 665,218 +0.67(+1.33%)
Sep 21, 2009 49.66 50.51 49.44 50.27 479,816 +0.29(+0.57%)
Sep 18, 2009 50.20 50.46 49.78 49.98 523,325 -0.45(-0.89%)
Sep 17, 2009 50.57 50.85 50.12 50.43 556,347 +0.07(+0.13%)
Sep 16, 2009 50.04 50.51 49.51 50.37 314,207 +0.47(+0.94%)
Sep 15, 2009 49.93 50.08 49.37 49.90 378,941 +0.06(+0.12%)
Sep 14, 2009 49.55 50.06 49.55 49.84 260,798 +0.10(+0.19%)
Sep 11, 2009 49.71 50.01 49.50 49.74 434,142 -0.41(-0.82%)
Sep 10, 2009 50.67 50.70 49.85 50.16 846,233 +0.79(+1.61%)
Sep 09, 2009 49.27 49.72 49.05 49.36 279,346 +0.32(+0.64%)
Sep 08, 2009 49.24 49.25 48.57 49.05 553,091 -0.25(-0.50%)
Sep 04, 2009 48.75 49.40 48.71 49.29 388,373 +0.29(+0.59%)
Sep 03, 2009 48.36 49.08 48.22 49.01 1,206,906 +1.23(+2.58%)
Sep 02, 2009 47.71 47.91 47.58 47.77 708,611 -0.01(-0.02%)
Sep 01, 2009 47.61 48.60 47.38 47.78 1,226,250 +0.36(+0.77%)
Aug 31, 2009 47.14 47.62 46.74 47.42 602,307 -0.31(-0.64%)
Aug 28, 2009 48.74 48.83 47.58 47.73 378,778 -0.55(-1.15%)
Aug 27, 2009 48.41 48.51 47.72 48.28 386,164 +0.56(+1.18%)
Aug 26, 2009 47.99 48.19 47.54 47.72 604,109 -0.72(-1.48%)
Aug 25, 2009 48.94 48.95 48.16 48.43 641,544 -0.32(-0.65%)
Aug 24, 2009 48.54 48.97 48.51 48.75 842,036 -0.48(-0.97%)
Aug 21, 2009 48.84 49.37 48.82 49.23 589,290 +1.07(+2.23%)
Aug 20, 2009 48.55 48.60 47.99 48.16 317,769 +0.13(+0.28%)
Aug 19, 2009 47.77 48.31 47.60 48.02 828,543 -1.11(-2.26%)
Aug 18, 2009 48.61 49.44 48.34 49.13 705,343 +1.02(+2.13%)
Aug 17, 2009 46.78 48.27 46.68 48.11 691,869 +0.44(+0.92%)
Aug 14, 2009 47.91 47.98 47.24 47.67 459,010 -0.71(-1.46%)
Aug 13, 2009 48.57 48.72 48.04 48.38 1,095,257 +0.33(+0.70%)
Aug 12, 2009 47.45 48.39 47.40 48.04 1,124,207 +0.49(+1.03%)
Aug 11, 2009 47.09 47.80 47.08 47.55 1,100,847 +0.38(+0.81%)
Aug 10, 2009 46.89 47.71 46.71 47.17 976,933 -0.03(-0.06%)
Aug 07, 2009 46.94 47.38 46.72 47.20 982,508 +0.78(+1.69%)
Aug 06, 2009 46.18 46.41 45.32 46.41 1,339,545 +1.04(+2.30%)
Aug 05, 2009 44.42 46.04 44.23 45.37 1,978,241 +2.59(+6.06%)
Aug 04, 2009 42.70 43.06 42.49 42.78 606,610 -0.37(-0.86%)
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.