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 (%)
Nov 30, 2018 172.80 176.15 172.60 175.58 1,478,100 +4.10(+2.39%)
Nov 29, 2018 171.90 174.05 171.02 171.48 1,771,505 -1.51(-0.87%)
Nov 28, 2018 172.00 173.54 169.78 172.99 2,409,986 +0.77(+0.45%)
Nov 27, 2018 174.26 174.37 171.75 172.22 2,337,504 -5.63(-3.17%)
Nov 26, 2018 177.15 178.32 176.14 177.85 1,345,728 +0.85(+0.48%)
Nov 23, 2018 175.72 177.16 175.71 177.00 568,000 +0.02(+0.01%)
Nov 21, 2018 176.98 176.98 176.98 0 +0.73(+0.41%)
Nov 20, 2018 177.85 178.94 176.00 176.25 2,543,440 +0.65(+0.37%)
Nov 19, 2018 177.68 177.90 175.33 175.60 2,138,019 +0.01(+0.01%)
Nov 16, 2018 176.42 176.82 175.00 175.59 1,441,000 -3.40(-1.90%)
Nov 15, 2018 176.84 179.68 176.41 178.99 1,711,960 -1.09(-0.61%)
Nov 14, 2018 178.90 181.64 178.76 180.08 1,458,066 -0.78(-0.43%)
Nov 13, 2018 180.67 181.37 179.94 180.86 1,354,481 -1.09(-0.60%)
Nov 12, 2018 181.27 182.47 180.46 181.95 1,748,828 +1.64(+0.91%)
Nov 09, 2018 179.66 180.86 178.71 180.31 1,426,300 -0.64(-0.35%)
Nov 08, 2018 180.64 181.20 180.38 180.95 1,569,037 +0.00(+0.00%)
Nov 07, 2018 180.30 181.71 180.00 180.95 1,683,870 +1.80(+1.00%)
Nov 06, 2018 178.49 179.35 177.95 179.15 578,832 +0.18(+0.10%)
Nov 05, 2018 176.97 179.04 176.54 178.97 758,949 +2.69(+1.53%)
Nov 02, 2018 177.93 178.79 175.76 176.28 1,359,200 -4.66(-2.58%)
Nov 01, 2018 180.01 181.50 178.75 180.94 1,290,361 -0.86(-0.47%)
Oct 31, 2018 177.44 181.80 177.43 181.80 1,791,296 +4.64(+2.62%)
Oct 30, 2018 174.81 177.46 174.80 177.16 1,719,341 +2.26(+1.29%)
Oct 29, 2018 174.35 175.54 172.92 174.90 1,802,055 +5.65(+3.34%)
Oct 26, 2018 169.65 170.46 168.02 169.25 1,325,200 -0.82(-0.48%)
Oct 25, 2018 167.89 171.13 167.75 170.07 1,047,303 +0.26(+0.15%)
Oct 24, 2018 174.10 174.83 169.75 169.81 1,109,564 -6.32(-3.59%)
Oct 23, 2018 174.41 177.13 173.69 176.13 602,414 -0.48(-0.27%)
Oct 22, 2018 175.22 177.12 174.92 176.61 551,789 +1.60(+0.91%)
Oct 19, 2018 176.69 177.73 174.83 175.01 845,200 -1.97(-1.11%)
Oct 18, 2018 177.82 178.40 176.42 176.98 652,577 -0.38(-0.21%)
Oct 17, 2018 176.25 177.96 175.38 177.36 833,330 +1.85(+1.05%)
Oct 16, 2018 174.50 175.84 174.19 175.51 766,989 +3.34(+1.94%)
Oct 15, 2018 171.35 172.77 171.09 172.17 763,511 +1.76(+1.03%)
Oct 12, 2018 171.03 171.04 167.80 170.41 832,200 +2.21(+1.31%)
Oct 11, 2018 169.66 171.21 167.59 168.20 1,474,758 -3.11(-1.82%)
Oct 10, 2018 173.57 173.71 171.21 171.31 595,942 -2.12(-1.22%)
Oct 09, 2018 171.42 173.81 171.34 173.43 745,138 +0.59(+0.34%)
Oct 08, 2018 172.27 172.98 171.40 172.84 826,905 -0.56(-0.32%)
Oct 05, 2018 175.01 175.18 172.50 173.40 1,388,300 -3.45(-1.95%)
Oct 04, 2018 177.43 177.71 176.21 176.85 721,624 -2.34(-1.31%)
Oct 03, 2018 180.30 181.43 179.10 179.19 956,886 +0.23(+0.13%)
Oct 02, 2018 177.99 179.89 177.91 178.96 696,678 +0.77(+0.43%)
Oct 01, 2018 179.19 179.40 177.57 178.19 1,352,116 -3.08(-1.70%)
Sep 28, 2018 180.69 181.94 179.36 181.27 1,027,700 +0.05(+0.03%)
Sep 27, 2018 182.11 182.36 181.14 181.22 414,161 +0.50(+0.28%)
Sep 26, 2018 180.72 182.30 180.20 180.72 593,749 +2.47(+1.39%)
Sep 25, 2018 178.69 178.90 178.02 178.25 416,965 +0.87(+0.49%)
Sep 24, 2018 178.38 178.56 176.86 177.38 972,421 -1.00(-0.56%)
Sep 21, 2018 178.44 179.79 178.15 178.38 582,400 -1.60(-0.89%)
Sep 20, 2018 179.49 181.41 178.67 179.98 803,255 +1.40(+0.78%)
Sep 19, 2018 177.90 180.51 177.19 178.58 1,017,297 +0.43(+0.24%)
Sep 18, 2018 176.43 178.33 176.33 178.15 1,060,661 +1.84(+1.04%)
Sep 17, 2018 176.75 177.23 175.72 176.31 542,791 -0.99(-0.56%)
Sep 14, 2018 176.77 177.75 175.11 177.30 2,142,000 +4.82(+2.79%)
Sep 13, 2018 172.03 172.86 171.79 172.48 1,047,873 -0.26(-0.15%)
Sep 12, 2018 170.52 172.94 170.37 172.74 586,683 +2.51(+1.47%)
Sep 11, 2018 169.00 170.41 168.60 170.23 858,961 +2.25(+1.34%)
Sep 10, 2018 166.77 168.36 166.51 167.98 837,234 +1.69(+1.02%)
Sep 07, 2018 166.39 167.41 165.61 166.29 1,163,200 -1.77(-1.05%)
Sep 06, 2018 166.80 168.68 166.43 168.06 1,878,874 -2.45(-1.44%)
Sep 05, 2018 171.05 171.42 169.79 170.51 1,419,917 -2.12(-1.23%)
Sep 04, 2018 172.49 173.56 172.17 172.63 859,250 -2.47(-1.41%)
Aug 31, 2018 175.10 175.10 175.10 0 -0.58(-0.33%)
Aug 30, 2018 175.64 176.46 175.53 175.68 382,242 -0.65(-0.37%)
Aug 29, 2018 176.03 177.12 175.66 176.33 451,524 -0.06(-0.03%)
Aug 28, 2018 176.67 176.84 176.09 176.39 560,360 +0.25(+0.14%)
Aug 27, 2018 174.18 176.59 174.18 176.14 341,464 +2.17(+1.25%)
Aug 24, 2018 173.81 174.38 173.18 173.97 736,024 +3.72(+2.18%)
Aug 23, 2018 170.91 171.06 169.53 170.25 506,926 -1.41(-0.82%)
Aug 22, 2018 171.52 172.03 170.82 171.66 464,982 +0.40(+0.23%)
Aug 21, 2018 170.49 171.78 170.20 171.26 363,547 +0.78(+0.46%)
Aug 20, 2018 170.94 171.70 170.46 170.48 667,553 +0.23(+0.14%)
Aug 17, 2018 169.63 170.41 168.95 170.25 532,524 -1.08(-0.63%)
Aug 16, 2018 168.34 171.53 168.00 171.33 1,191,911 +3.17(+1.88%)
Aug 15, 2018 168.37 168.52 167.10 168.16 742,832 -0.80(-0.47%)
Aug 14, 2018 169.69 169.86 168.60 168.96 561,076 -0.59(-0.35%)
Aug 13, 2018 170.49 170.68 169.21 169.55 388,560 -1.89(-1.10%)
Aug 10, 2018 170.58 171.77 170.30 171.44 777,965 -2.17(-1.25%)
Aug 09, 2018 173.10 174.15 172.49 173.61 342,092 +1.12(+0.65%)
Aug 08, 2018 173.35 173.92 172.34 172.49 600,220 -0.63(-0.36%)
Aug 07, 2018 173.02 174.41 172.71 173.12 419,048 +0.10(+0.06%)
Aug 06, 2018 172.63 173.28 172.20 173.02 226,989 +0.17(+0.10%)
Aug 03, 2018 172.17 173.62 171.72 172.85 399,092 +0.33(+0.19%)
Aug 02, 2018 171.81 172.91 171.26 172.52 891,418 -2.92(-1.66%)
Aug 01, 2018 173.45 175.78 172.69 175.44 1,172,500 +5.00(+2.93%)
Jul 31, 2018 172.15 172.16 169.59 170.44 1,799,546 +0.87(+0.51%)
Jul 30, 2018 170.73 170.79 169.39 169.57 552,484 -0.33(-0.19%)
Jul 27, 2018 172.30 172.30 169.69 169.90 600,591 -2.17(-1.26%)
Jul 26, 2018 171.45 172.30 171.14 172.07 495,011 -0.13(-0.08%)
Jul 25, 2018 171.77 172.46 171.28 172.20 350,538 -0.36(-0.21%)
Jul 24, 2018 171.76 172.88 171.39 172.56 345,881 +1.58(+0.92%)
Jul 23, 2018 171.16 171.46 170.26 170.98 888,952 -0.10(-0.06%)
Jul 20, 2018 172.45 172.75 170.74 171.08 619,076 -1.73(-1.00%)
Jul 19, 2018 172.29 173.40 172.03 172.81 629,240 +0.24(+0.14%)
Jul 18, 2018 172.12 173.23 171.70 172.57 446,240 +0.20(+0.12%)
Jul 17, 2018 171.50 172.82 171.47 172.37 375,541 +0.48(+0.28%)
Jul 16, 2018 172.03 172.62 171.51 171.89 489,989 -0.82(-0.47%)
Jul 13, 2018 172.37 173.16 171.66 172.71 494,602 +0.59(+0.34%)
Jul 12, 2018 172.28 171.43 172.12 404,488 +0.18(+0.10%)
Jul 11, 2018 170.58 172.49 170.35 171.94 899,245 -0.93(-0.54%)
Jul 10, 2018 171.78 173.72 171.17 172.87 992,142 +1.78(+1.04%)
Jul 09, 2018 171.08 171.19 169.79 171.09 565,371 +0.79(+0.46%)
Jul 06, 2018 170.08 171.14 169.89 170.30 681,964 -0.14(-0.08%)
Jul 05, 2018 171.02 168.05 170.44 847,459 +2.58(+1.54%)
Jul 03, 2018 167.87 167.87 167.87 0 -1.07(-0.63%)
Jul 02, 2018 166.50 169.13 165.55 168.93 1,310,771 +0.30(+0.18%)
Jun 29, 2018 168.30 169.33 167.50 168.63 1,686,943 +0.39(+0.23%)
Jun 28, 2018 163.71 168.95 163.50 168.24 1,590,458 +7.14(+4.43%)
Jun 27, 2018 161.35 161.52 160.43 161.10 1,015,386 -0.44(-0.27%)
Jun 26, 2018 160.97 162.20 160.23 161.54 730,045 -0.05(-0.03%)
Jun 25, 2018 162.52 163.01 160.49 161.59 804,490 -0.10(-0.06%)
Jun 22, 2018 162.01 162.04 161.09 161.69 719,884 -0.55(-0.34%)
Jun 21, 2018 162.70 164.52 161.32 162.24 978,108 +1.79(+1.11%)
Jun 20, 2018 158.92 160.66 157.89 160.45 921,858 +3.63(+2.31%)
Jun 19, 2018 157.15 158.17 156.66 156.82 790,933 -3.07(-1.92%)
Jun 18, 2018 158.80 160.27 158.34 159.89 795,405 -1.70(-1.05%)
Jun 15, 2018 161.99 160.85 161.59 876,163 -1.02(-0.63%)
Jun 14, 2018 162.22 163.08 161.91 162.61 603,441 +1.46(+0.91%)
Jun 13, 2018 161.30 161.83 160.56 161.15 704,383 +0.81(+0.50%)
Jun 12, 2018 160.64 161.11 160.11 160.34 1,343,659 +0.02(+0.01%)
Jun 11, 2018 161.06 161.13 160.09 160.32 821,229 -0.48(-0.30%)
Jun 08, 2018 160.38 161.72 159.67 160.80 517,345 -0.82(-0.51%)
Jun 07, 2018 162.03 162.47 161.02 161.62 700,597 +1.27(+0.79%)
Jun 06, 2018 159.25 160.48 158.84 160.35 505,216 +1.01(+0.63%)
Jun 05, 2018 159.58 159.95 158.40 159.34 445,450 +0.95(+0.60%)
Jun 04, 2018 158.30 158.47 156.85 158.39 1,498,958 -2.20(-1.37%)
Jun 01, 2018 160.87 162.35 160.34 160.59 1,121,210 -3.49(-2.12%)
May 31, 2018 164.33 165.43 162.27 164.08 1,542,084 +0.05(+0.03%)
May 30, 2018 161.94 164.44 161.88 164.03 1,158,131 -0.01(-0.01%)
May 29, 2018 162.58 164.36 162.32 164.04 1,021,159 -1.03(-0.62%)
May 25, 2018 165.07 165.07 165.07 0 +0.73(+0.44%)
May 24, 2018 164.81 165.56 164.11 164.34 1,182,421 -1.93(-1.16%)
May 23, 2018 167.87 168.05 164.34 166.27 2,907,034 -3.46(-2.04%)
May 22, 2018 170.50 170.72 169.52 169.72 967,205 +0.94(+0.56%)
May 21, 2018 169.20 169.69 167.94 168.78 753,266 -0.66(-0.39%)
May 18, 2018 170.39 170.42 168.93 169.44 1,104,480 -2.04(-1.19%)
May 17, 2018 170.33 171.78 169.66 171.48 1,252,089 -1.48(-0.86%)
May 16, 2018 170.73 173.42 169.61 172.96 1,419,514 +2.45(+1.44%)
May 15, 2018 169.74 171.30 168.58 170.51 1,768,462 +2.16(+1.28%)
May 14, 2018 167.07 170.29 166.97 168.35 1,488,122 +2.07(+1.24%)
May 11, 2018 164.15 167.06 163.83 166.29 1,152,369 +2.36(+1.44%)
May 10, 2018 163.10 164.49 162.57 163.93 1,827,023 -0.29(-0.18%)
May 09, 2018 162.63 164.32 161.73 164.22 1,531,420 +0.65(+0.40%)
May 08, 2018 163.34 164.36 162.49 163.57 3,654,606 +2.34(+1.45%)
May 07, 2018 161.72 163.58 160.08 161.23 2,144,531 +3.66(+2.32%)
May 04, 2018 155.78 159.34 155.68 157.57 1,042,380 +1.12(+0.72%)
May 03, 2018 158.15 158.46 154.85 156.46 1,027,110 -0.84(-0.53%)
May 02, 2018 158.44 159.77 157.22 157.29 1,082,218 -2.05(-1.29%)
May 01, 2018 158.75 159.84 157.86 159.34 763,071 +0.07(+0.04%)
Apr 30, 2018 160.65 160.89 157.75 159.27 1,443,046 -2.23(-1.38%)
Apr 27, 2018 160.09 161.55 159.84 161.50 975,907 +0.90(+0.56%)
Apr 26, 2018 162.71 162.76 159.35 160.60 1,836,724 +2.39(+1.51%)
Apr 25, 2018 164.44 164.64 157.53 158.21 4,027,137 -5.56(-3.39%)
Apr 24, 2018 165.84 166.87 161.94 163.77 2,960,691 +3.85(+2.41%)
Apr 23, 2018 160.13 161.34 158.34 159.92 1,307,567 -4.29(-2.61%)
Apr 20, 2018 159.92 165.84 159.65 164.21 4,280,880 +3.63(+2.26%)
Apr 19, 2018 163.35 177.34 159.72 160.58 9,595,610 -1.80(-1.11%)
Apr 18, 2018 159.32 163.04 157.16 162.38 1,873,434 +7.44(+4.80%)
Apr 17, 2018 154.67 155.35 154.35 154.94 726,151 +2.68(+1.76%)
Apr 16, 2018 155.96 156.29 151.52 152.26 846,828 +0.22(+0.14%)
Apr 13, 2018 157.51 157.59 151.19 152.04 1,571,219 -5.72(-3.63%)
Apr 12, 2018 157.34 158.56 155.79 157.76 1,445,050 +5.80(+3.82%)
Apr 11, 2018 154.30 154.37 151.60 151.96 409,212 -1.72(-1.12%)
Apr 10, 2018 156.14 156.38 153.49 153.68 711,209 -2.03(-1.30%)
Apr 09, 2018 155.02 158.31 154.30 155.71 547,312 -0.88(-0.56%)
Apr 06, 2018 156.64 157.43 155.28 156.59 881,372 +0.31(+0.20%)
Apr 05, 2018 157.91 158.88 155.35 156.28 1,000,573 +2.91(+1.90%)
Apr 04, 2018 149.21 153.79 149.13 153.37 1,427,234 +5.06(+3.41%)
Apr 03, 2018 149.44 149.73 146.55 148.31 642,900 -0.73(-0.49%)
Apr 02, 2018 148.15 149.85 145.77 149.04 1,265,131 -0.20(-0.13%)
Mar 29, 2018 149.24 149.24 149.24 0 +4.85(+3.36%)
Mar 28, 2018 152.15 153.85 144.31 144.39 7,132,487 +15.65(+12.15%)
Mar 27, 2018 129.75 131.32 128.47 128.74 691,947 +0.33(+0.26%)
Mar 26, 2018 127.64 128.59 125.25 128.41 1,038,264 +2.04(+1.61%)
Mar 23, 2018 127.27 127.45 126.01 126.38 1,115,903 +0.11(+0.09%)
Mar 22, 2018 126.24 127.54 125.76 126.27 1,416,775 -2.33(-1.81%)
Mar 21, 2018 128.61 129.62 128.22 128.59 602,532 -0.50(-0.39%)
Mar 20, 2018 128.97 129.87 128.79 129.09 598,058 -0.07(-0.05%)
Mar 19, 2018 132.82 132.98 128.38 129.16 892,690 -4.16(-3.12%)
Mar 16, 2018 131.69 134.85 131.49 133.32 1,014,795 +1.67(+1.27%)
Mar 15, 2018 134.66 134.74 131.30 131.65 950,451 -0.78(-0.59%)
Mar 14, 2018 133.95 131.50 132.43 524,917 +1.34(+1.02%)
Mar 13, 2018 132.23 133.52 130.91 131.09 651,713 -1.77(-1.33%)
Mar 12, 2018 132.82 133.20 131.72 132.86 661,236 -0.47(-0.35%)
Mar 09, 2018 133.86 133.87 132.56 133.33 467,134 -0.66(-0.49%)
Mar 08, 2018 132.65 134.37 132.48 133.99 560,618 +1.01(+0.76%)
Mar 07, 2018 131.88 132.97 610,894 -0.68(-0.51%)
Mar 06, 2018 136.49 136.56 132.76 133.65 751,608 +0.01(+0.01%)
Mar 05, 2018 131.64 134.01 131.47 133.64 718,087 +1.47(+1.11%)
Mar 02, 2018 131.05 133.09 130.29 132.17 1,021,381 -0.29(-0.22%)
Mar 01, 2018 129.69 134.62 128.43 132.46 2,892,877 +5.44(+4.28%)
Feb 28, 2018 128.20 128.81 126.63 127.02 1,747,044 +0.80(+0.64%)
Feb 27, 2018 124.32 127.58 124.32 126.22 1,129,120 +0.86(+0.69%)
Feb 26, 2018 125.19 125.48 124.38 125.35 904,455 -0.75(-0.60%)
Feb 23, 2018 126.58 126.91 125.11 126.11 927,397 +1.02(+0.82%)
Feb 22, 2018 126.65 124.77 125.09 1,286,037 +1.01(+0.82%)
Feb 21, 2018 124.08 125.79 123.78 124.07 2,245,003 -1.63(-1.29%)
Feb 20, 2018 126.92 128.53 125.55 125.70 2,117,748 -7.33(-5.51%)
Feb 16, 2018 133.03 133.03 133.03 0 -1.23(-0.92%)
Feb 15, 2018 132.54 134.74 132.01 134.26 930,429 +2.42(+1.84%)
Feb 14, 2018 128.85 132.71 128.26 131.84 2,060,425 +0.19(+0.14%)
Feb 13, 2018 132.03 131.66 1,194,557 +0.40(+0.30%)
Feb 12, 2018 129.94 132.01 129.19 131.26 1,310,839 +4.80(+3.80%)
Feb 09, 2018 126.77 127.63 122.78 126.46 2,084,736 +1.19(+0.95%)
Feb 08, 2018 130.92 125.17 125.27 1,455,052 -4.16(-3.21%)
Feb 07, 2018 130.12 130.40 128.86 129.42 1,529,150 -3.52(-2.65%)
Feb 06, 2018 131.02 133.89 129.99 132.95 1,837,462 +1.37(+1.04%)
Feb 05, 2018 135.08 135.76 129.57 131.58 1,537,328 -6.55(-4.74%)
Feb 02, 2018 139.19 140.21 138.01 138.13 942,031 -3.16(-2.23%)
Feb 01, 2018 138.36 141.93 137.98 141.28 986,453 +2.31(+1.66%)
Jan 31, 2018 142.29 142.37 138.51 138.97 1,575,448 -4.36(-3.04%)
Jan 30, 2018 144.45 144.83 143.96 143.33 749,969 -2.48(-1.70%)
Jan 29, 2018 144.71 146.70 144.66 145.81 1,062,526 -0.62(-0.42%)
Jan 26, 2018 143.12 147.55 142.99 146.42 2,871,486 +2.96(+2.06%)
Jan 25, 2018 142.57 144.86 142.56 143.46 2,962,157 -0.48(-0.33%)
Jan 24, 2018 146.71 146.90 143.57 143.94 1,562,057 -2.53(-1.73%)
Jan 23, 2018 146.79 147.38 145.78 146.47 1,164,508 -0.01(-0.01%)
Jan 22, 2018 146.18 146.97 145.89 146.48 1,421,247 +2.60(+1.81%)
Jan 19, 2018 144.78 144.93 142.44 143.88 1,144,509 -0.69(-0.48%)
Jan 18, 2018 142.03 145.32 140.74 144.58 2,437,628 -0.20(-0.14%)
Jan 17, 2018 144.62 146.11 143.20 144.77 2,365,408 -0.07(-0.05%)
Jan 16, 2018 144.71 146.92 144.22 144.84 2,158,360 -1.58(-1.08%)
Jan 12, 2018 146.42 146.42 146.42 0 -0.85(-0.58%)
Jan 11, 2018 146.26 147.85 146.18 147.28 1,064,661 -0.85(-0.58%)
Jan 10, 2018 148.54 148.13 851,988 -1.51(-1.01%)
Jan 09, 2018 148.85 149.83 148.27 149.64 876,590 +1.68(+1.13%)
Jan 08, 2018 153.67 154.81 147.36 147.96 2,756,197 -7.70(-4.95%)
Jan 05, 2018 156.35 156.82 155.38 155.66 693,824 -0.43(-0.27%)
Jan 04, 2018 156.23 156.89 154.83 156.09 1,331,735 -0.95(-0.61%)
Jan 03, 2018 157.23 158.02 156.15 157.04 1,101,782 -0.95(-0.60%)
Jan 02, 2018 155.99 158.16 155.25 157.99 1,118,805 +4.06(+2.64%)
Dec 29, 2017 153.93 153.93 153.93 0 -1.36(-0.88%)
Dec 28, 2017 156.08 156.79 153.82 155.29 849,780 +0.02(+0.01%)
Dec 27, 2017 156.69 157.17 154.56 155.27 960,582 +0.09(+0.06%)
Dec 26, 2017 155.31 156.21 154.87 155.18 606,956 -0.44(-0.28%)
Dec 22, 2017 153.91 155.91 153.84 155.62 823,093 +0.08(+0.05%)
Dec 21, 2017 153.59 156.35 153.11 155.54 1,151,462 +3.51(+2.31%)
Dec 20, 2017 156.92 156.94 151.77 152.03 1,691,349 -4.42(-2.82%)
Dec 19, 2017 153.18 159.14 152.34 156.44 3,046,280 +5.80(+3.85%)
Dec 18, 2017 149.19 151.82 148.05 150.64 1,251,319 +0.53(+0.35%)
Dec 15, 2017 144.90 150.33 144.75 150.11 1,419,455 +4.04(+2.77%)
Dec 14, 2017 147.60 147.96 146.03 146.07 648,973 -0.11(-0.08%)
Dec 13, 2017 148.83 148.83 145.39 146.18 654,297 -2.08(-1.40%)
Dec 12, 2017 148.91 150.09 147.16 148.27 811,282 +0.90(+0.61%)
Dec 11, 2017 147.50 148.62 146.42 147.36 633,896 +0.50(+0.34%)
Dec 08, 2017 145.51 147.25 144.05 146.87 902,142 +4.60(+3.24%)
Dec 07, 2017 140.71 142.58 140.00 142.26 932,398 +0.67(+0.47%)
Dec 06, 2017 141.73 142.96 141.20 141.60 1,079,974 -1.84(-1.28%)
Dec 05, 2017 144.79 146.03 143.30 143.44 702,170 -0.79(-0.55%)
Dec 04, 2017 147.76 147.93 144.20 144.23 786,624 -2.89(-1.96%)
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.