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 (%)
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%)
Jun 01, 2012 80.32 80.85 79.63 80.19 372,486 -1.68(-2.05%)
May 31, 2012 82.54 82.65 81.35 81.86 505,738 -1.65(-1.97%)
May 30, 2012 84.73 84.79 83.02 83.51 512,045 -2.33(-2.71%)
May 29, 2012 86.20 86.45 85.39 85.84 176,818 -0.08(-0.09%)
May 25, 2012 86.15 86.65 85.70 85.92 337,040 -0.06(-0.07%)
May 24, 2012 85.72 85.98 85.37 85.98 197,046 +0.85(+1.00%)
May 23, 2012 85.91 85.98 84.43 85.12 387,681 -2.73(-3.10%)
May 22, 2012 87.91 88.70 87.50 87.85 253,950 -0.63(-0.71%)
May 21, 2012 88.15 88.55 87.69 88.48 341,307 +0.90(+1.03%)
May 18, 2012 89.16 89.23 87.40 87.58 506,159 -1.35(-1.52%)
May 17, 2012 90.90 91.04 88.93 88.93 680,977 -2.37(-2.59%)
May 16, 2012 91.83 92.37 91.22 91.29 305,309 -1.34(-1.44%)
May 15, 2012 93.11 93.36 92.30 92.63 267,091 -1.55(-1.65%)
May 14, 2012 94.63 94.87 94.04 94.18 156,438 -1.17(-1.23%)
May 11, 2012 94.58 96.03 94.42 95.36 397,330 +2.07(+2.21%)
May 10, 2012 94.02 94.17 93.19 93.29 150,899 -0.01(-0.01%)
May 09, 2012 92.90 94.16 92.77 93.30 238,631 -0.82(-0.88%)
May 08, 2012 94.97 95.16 93.37 94.12 374,842 -0.73(-0.77%)
May 07, 2012 94.09 94.88 93.59 94.85 279,917 +0.43(+0.45%)
May 04, 2012 95.89 95.98 94.31 94.42 224,896 -1.11(-1.16%)
May 03, 2012 96.21 96.31 95.08 95.53 300,589 -0.63(-0.66%)
May 02, 2012 95.20 96.16 94.94 96.16 444,449 +1.63(+1.72%)
May 01, 2012 95.08 95.38 94.39 94.53 441,194 -0.09(-0.09%)
Apr 30, 2012 95.41 95.71 93.99 94.62 699,757 +0.17(+0.18%)
Apr 27, 2012 96.24 96.32 94.21 94.44 652,317 -1.19(-1.25%)
Apr 26, 2012 96.10 96.27 94.93 95.64 721,396 +1.51(+1.61%)
Apr 25, 2012 92.80 94.86 92.76 94.12 630,814 +0.74(+0.79%)
Apr 24, 2012 94.37 94.54 92.99 93.39 674,808 -0.35(-0.37%)
Apr 23, 2012 93.42 94.11 92.93 93.74 569,026 -1.72(-1.80%)
Apr 20, 2012 95.02 96.46 94.65 95.45 1,910,814 +2.78(+3.00%)
Apr 19, 2012 93.43 93.86 92.13 92.67 381,997 -1.35(-1.43%)
Apr 18, 2012 94.43 94.49 93.75 94.02 758,183 +1.37(+1.48%)
Apr 17, 2012 91.52 92.80 91.12 92.65 507,880 +1.65(+1.81%)
Apr 16, 2012 91.66 91.73 90.50 91.00 598,597 +0.98(+1.09%)
Apr 13, 2012 90.84 90.96 89.80 90.02 464,250 -0.46(-0.50%)
Apr 12, 2012 90.12 90.81 89.97 90.48 412,780 +0.58(+0.65%)
Apr 11, 2012 90.91 90.93 89.55 89.90 810,048 -0.21(-0.24%)
Apr 10, 2012 92.99 93.03 89.86 90.11 1,141,967 -2.84(-3.06%)
Apr 09, 2012 93.18 93.40 92.70 92.95 258,759 -0.45(-0.48%)
Apr 05, 2012 92.58 93.76 92.50 93.40 961,010 -0.17(-0.19%)
Apr 04, 2012 95.04 95.19 93.28 93.57 648,182 -0.94(-1.00%)
Apr 03, 2012 94.78 94.94 94.16 94.51 857,873 -0.65(-0.68%)
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.