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, 2012 89.38 89.60 87.71 87.81 227,313 +0.26(+0.30%)
Aug 30, 2012 89.19 89.21 87.37 87.55 374,638 -1.07(-1.20%)
Aug 29, 2012 88.12 88.69 88.05 88.62 270,141 -0.11(-0.12%)
Aug 27, 2012 88.95 89.33 88.29 88.72 81,076 -0.28(-0.32%)
Aug 24, 2012 89.26 89.89 88.84 89.00 122,363 +0.43(+0.48%)
Aug 23, 2012 89.33 89.33 88.51 88.58 163,728 -0.85(-0.95%)
Aug 22, 2012 89.45 89.69 88.85 89.43 207,361 -0.77(-0.85%)
Aug 21, 2012 90.29 91.16 89.82 90.20 319,113 +0.81(+0.91%)
Aug 20, 2012 89.60 89.96 88.98 89.38 242,868 -1.23(-1.36%)
Aug 17, 2012 91.19 91.31 90.19 90.61 239,141 -1.18(-1.29%)
Aug 16, 2012 92.54 92.57 91.68 91.80 242,766 -0.39(-0.42%)
Aug 15, 2012 93.17 93.93 91.77 92.18 476,499 +0.99(+1.08%)
Aug 14, 2012 91.17 91.26 90.87 91.19 169,348 +0.62(+0.69%)
Aug 13, 2012 89.92 90.60 89.39 90.57 195,669 +0.33(+0.37%)
Aug 10, 2012 89.91 90.82 89.40 90.24 358,109 +0.40(+0.44%)
Aug 09, 2012 89.97 90.43 89.25 89.85 155,415 -0.28(-0.31%)
Aug 08, 2012 89.23 90.33 89.13 90.13 314,980 +0.23(+0.26%)
Aug 07, 2012 88.47 90.09 88.42 89.90 403,869 +0.89(+1.00%)
Aug 06, 2012 87.89 89.26 87.82 89.00 210,579 +0.58(+0.66%)
Aug 03, 2012 88.14 89.09 88.14 88.42 618,270 +1.91(+2.21%)
Aug 02, 2012 86.63 87.18 83.18 86.51 480,722 -0.51(-0.59%)
Aug 01, 2012 89.22 90.39 86.68 87.02 1,546,433 +3.44(+4.12%)
Jul 31, 2012 85.53 85.84 83.52 83.58 1,700,398 -3.38(-3.89%)
Jul 30, 2012 87.78 88.03 86.85 86.97 557,387 -1.31(-1.48%)
Jul 27, 2012 87.21 88.46 87.02 88.28 553,980 +1.13(+1.30%)
Jul 26, 2012 86.80 87.44 86.65 87.14 446,059 +2.41(+2.85%)
Jul 25, 2012 84.20 85.13 84.08 84.73 333,834 -0.16(-0.19%)
Jul 24, 2012 85.71 85.96 84.58 84.89 240,993 -0.33(-0.39%)
Jul 23, 2012 84.47 85.60 83.88 85.22 395,651 -1.38(-1.59%)
Jul 20, 2012 87.03 87.20 86.51 86.60 272,800 -0.91(-1.04%)
Jul 19, 2012 86.73 87.85 86.64 87.51 297,465 +1.34(+1.55%)
Jul 18, 2012 84.97 86.28 84.88 86.17 322,049 +0.48(+0.57%)
Jul 17, 2012 84.81 85.94 84.22 85.69 600,258 +0.72(+0.84%)
Jul 16, 2012 85.11 85.23 84.71 84.97 79,064 -0.26(-0.31%)
Jul 13, 2012 84.03 85.35 84.02 85.23 221,322 +1.35(+1.61%)
Jul 12, 2012 83.47 84.28 83.06 83.88 221,648 +0.22(+0.27%)
Jul 11, 2012 83.32 83.82 83.01 83.66 106,278 +0.57(+0.69%)
Jul 10, 2012 83.58 83.83 82.99 83.09 202,410 -0.16(-0.20%)
Jul 09, 2012 82.32 83.34 81.94 83.25 288,086 +0.99(+1.20%)
Jul 06, 2012 82.18 82.38 81.76 82.26 375,180 +0.56(+0.69%)
Jul 05, 2012 81.90 82.25 80.90 81.70 986,455 -2.02(-2.41%)
Jul 03, 2012 83.99 84.22 83.58 83.72 241,897 -1.12(-1.33%)
Jul 02, 2012 83.04 85.13 83.04 84.84 831,098 +1.06(+1.26%)
Jun 29, 2012 83.18 84.17 83.06 83.79 420,885 +2.18(+2.67%)
Jun 28, 2012 81.15 81.68 79.91 81.60 695,374 -1.12(-1.36%)
Jun 27, 2012 83.41 83.45 81.88 82.73 497,980 -0.70(-0.84%)
Jun 26, 2012 81.35 83.90 81.31 83.43 1,435,671 +3.27(+4.08%)
Jun 25, 2012 77.79 80.52 77.68 80.16 2,746,145 -8.45(-9.53%)
Jun 22, 2012 89.12 89.42 88.59 88.61 632,522 +0.52(+0.59%)
Jun 21, 2012 88.50 88.85 87.73 88.08 341,203 -0.69(-0.78%)
Jun 20, 2012 88.74 89.32 88.23 88.77 262,264 -0.14(-0.15%)
Jun 19, 2012 88.41 89.14 88.28 88.91 342,432 +1.72(+1.97%)
Jun 18, 2012 86.90 87.68 86.70 87.19 441,450 +0.73(+0.84%)
Jun 15, 2012 85.75 86.74 85.61 86.46 643,016 +1.08(+1.26%)
Jun 14, 2012 85.73 86.01 84.85 85.39 248,271 -0.04(-0.05%)
Jun 13, 2012 86.20 86.64 85.11 85.42 700,710 +0.07(+0.08%)
Jun 12, 2012 84.93 85.40 84.10 85.36 566,626 +0.62(+0.73%)
Jun 11, 2012 86.27 86.34 84.58 84.74 821,813 -0.27(-0.32%)
Jun 08, 2012 83.81 85.08 83.63 85.01 386,698 +1.78(+2.14%)
Jun 07, 2012 85.40 85.40 83.17 83.22 429,400 -1.13(-1.35%)
Jun 06, 2012 83.61 84.67 83.58 84.36 1,414,325 +2.15(+2.62%)
Jun 05, 2012 80.92 82.40 80.51 82.20 519,226 +1.69(+2.10%)
Jun 04, 2012 80.21 80.84 80.16 80.52 239,603 +0.33(+0.41%)
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.