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 29, 2014 239.16 239.19 239.19 239.19 732,659 -0.50(-0.21%)
Aug 28, 2014 237.64 239.82 237.64 239.69 886,705 +1.65(+0.69%)
Aug 27, 2014 238.80 239.09 237.44 238.04 492,798 -1.30(-0.54%)
Aug 26, 2014 238.31 240.21 237.89 239.34 940,171 +0.54(+0.23%)
Aug 25, 2014 239.83 240.36 238.41 238.80 949,006 -0.57(-0.24%)
Aug 22, 2014 237.93 239.88 236.60 239.37 744,934 +0.09(+0.04%)
Aug 21, 2014 239.70 239.77 238.61 239.28 873,684 -0.85(-0.35%)
Aug 20, 2014 239.34 241.27 238.97 240.13 896,067 -0.14(-0.06%)
Aug 19, 2014 238.08 240.66 238.01 240.27 807,112 +0.62(+0.26%)
Aug 18, 2014 238.73 239.65 237.79 239.65 850,812 +2.16(+0.91%)
Aug 15, 2014 237.93 239.21 236.14 237.49 633,886 -0.03(-0.01%)
Aug 14, 2014 237.37 238.99 235.82 237.52 731,815 +0.66(+0.28%)
Aug 13, 2014 233.10 237.14 232.85 236.86 1,367,379 +2.67(+1.14%)
Aug 12, 2014 231.84 234.65 231.82 234.19 925,996 +2.27(+0.98%)
Aug 11, 2014 232.07 235.70 231.57 231.92 1,201,684 +1.49(+0.65%)
Aug 08, 2014 227.83 232.12 227.32 230.43 2,640,600 +3.35(+1.47%)
Aug 07, 2014 227.39 229.99 224.54 227.09 4,358,444 -4.82(-2.08%)
Aug 06, 2014 226.16 232.37 225.83 231.90 3,980,721 -8.65(-3.60%)
Aug 05, 2014 242.28 242.80 240.02 240.56 2,096,320 -3.66(-1.50%)
Aug 04, 2014 242.45 244.84 241.64 244.22 862,314 +1.51(+0.62%)
Aug 01, 2014 239.66 243.60 239.59 242.71 1,224,056 +1.41(+0.58%)
Jul 31, 2014 243.88 244.36 240.92 241.30 1,550,244 -4.64(-1.89%)
Jul 30, 2014 244.22 246.53 244.01 245.94 1,871,742 +0.43(+0.18%)
Jul 29, 2014 245.39 246.14 244.50 245.51 1,407,804 -0.99(-0.40%)
Jul 28, 2014 246.53 247.76 245.72 246.50 1,091,879 -0.84(-0.34%)
Jul 25, 2014 248.95 249.37 246.76 247.34 1,198,655 -0.27(-0.11%)
Jul 24, 2014 248.66 249.21 247.03 247.60 3,293,120 -2.05(-0.82%)
Jul 23, 2014 249.87 250.79 248.49 249.65 2,473,915 +1.05(+0.42%)
Jul 22, 2014 246.53 249.52 246.53 248.60 2,536,233 +1.13(+0.46%)
Jul 21, 2014 248.13 249.62 246.70 247.47 3,791,012 -4.17(-1.66%)
Jul 18, 2014 246.93 253.09 246.68 251.64 6,616,178 +3.54(+1.43%)
Jul 17, 2014 240.06 252.51 239.97 248.09 3,031,768 +4.08(+1.67%)
Jul 16, 2014 242.58 244.20 238.12 244.01 3,445,473 -0.27(-0.11%)
Jul 15, 2014 246.04 247.43 243.76 244.28 2,559,417 -4.62(-1.86%)
Jul 14, 2014 247.62 250.31 246.84 248.91 5,318,575 +5.10(+2.09%)
Jul 11, 2014 234.33 247.65 232.57 243.81 5,136,592 +10.23(+4.38%)
Jul 10, 2014 227.48 234.60 225.75 233.57 1,241,821 +3.45(+1.50%)
Jul 09, 2014 229.55 230.57 226.66 230.12 1,162,406 +2.12(+0.93%)
Jul 08, 2014 234.22 234.36 224.34 228.00 3,106,399 -4.45(-1.92%)
Jul 07, 2014 232.97 234.84 230.92 232.46 546,200 +0.12(+0.05%)
Jul 03, 2014 230.77 232.34 232.34 232.34 477,679 +0.12(+0.05%)
Jul 02, 2014 227.67 232.65 227.22 232.22 1,184,938 +1.78(+0.77%)
Jul 01, 2014 228.89 230.65 227.10 230.45 1,054,660 -0.07(-0.03%)
Jun 30, 2014 230.59 230.85 228.50 230.52 726,112 +0.50(+0.22%)
Jun 27, 2014 230.63 231.29 228.11 230.02 1,703,063 +0.68(+0.29%)
Jun 26, 2014 225.40 230.08 224.85 229.35 716,954 +3.08(+1.36%)
Jun 25, 2014 223.42 226.74 222.09 226.26 1,142,333 +7.70(+3.52%)
Jun 24, 2014 217.99 221.21 217.60 218.56 1,259,228 -4.04(-1.82%)
Jun 23, 2014 217.94 223.53 214.96 222.60 1,796,622 +4.41(+2.02%)
Jun 20, 2014 218.52 224.60 214.40 218.19 4,515,631 +30.52(+16.26%)
Jun 19, 2014 187.78 188.36 185.93 187.66 501,184 -2.48(-1.30%)
Jun 18, 2014 186.93 192.47 186.93 190.14 1,502,433 +7.22(+3.95%)
Jun 17, 2014 180.71 184.85 180.42 182.92 1,013,690 -4.16(-2.22%)
Jun 16, 2014 175.15 187.86 174.95 187.08 1,503,992 +11.56(+6.59%)
Jun 13, 2014 174.50 176.28 174.33 175.52 264,925 -0.14(-0.08%)
Jun 12, 2014 177.02 177.08 174.92 175.65 251,620 -1.55(-0.87%)
Jun 11, 2014 176.50 177.72 176.42 177.20 172,196 -0.34(-0.19%)
Jun 10, 2014 176.95 177.58 176.58 177.54 248,655 +1.44(+0.82%)
Jun 06, 2014 175.59 176.36 174.54 176.10 182,470 +1.46(+0.84%)
Jun 05, 2014 174.49 175.17 172.79 174.65 337,521 +1.20(+0.69%)
Jun 04, 2014 172.04 173.44 171.85 173.44 311,848 +1.55(+0.90%)
Jun 03, 2014 170.93 172.04 170.33 171.90 376,288 +0.08(+0.05%)
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.