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 (%)
Jan 07, 2019 0 +0.00(+0.00%)
Jan 04, 2019 176.60 181.22 175.71 179.20 5,316,900 +7.05(+4.10%)
Jan 03, 2019 172.38 173.30 171.48 172.15 1,743,976 -0.55(-0.32%)
Jan 02, 2019 173.00 173.67 171.57 172.70 1,152,604 -1.34(-0.77%)
Dec 31, 2018 173.63 174.50 173.33 174.04 699,200 +1.04(+0.60%)
Dec 28, 2018 173.94 173.94 172.41 173.00 1,001,300 -0.98(-0.56%)
Dec 27, 2018 172.70 174.04 171.27 173.98 711,993 -0.92(-0.53%)
Dec 26, 2018 171.55 174.99 171.30 174.90 984,950 +5.83(+3.45%)
Dec 24, 2018 169.16 170.19 168.78 169.07 813,100 -0.96(-0.56%)
Dec 21, 2018 169.79 172.07 168.74 170.03 6,966,800 -1.18(-0.69%)
Dec 20, 2018 171.94 172.46 170.05 171.21 3,705,356 +2.48(+1.47%)
Dec 19, 2018 168.24 169.18 167.46 168.73 2,555,290 +2.51(+1.51%)
Dec 18, 2018 166.92 167.21 165.29 166.22 4,111,442 -3.86(-2.27%)
Dec 17, 2018 171.95 172.34 168.75 170.08 3,749,165 -4.87(-2.78%)
Dec 14, 2018 175.33 176.56 174.73 174.95 2,106,600 -1.74(-0.98%)
Dec 13, 2018 175.34 176.79 174.95 176.69 2,273,733 +4.21(+2.44%)
Dec 12, 2018 171.85 173.12 171.60 172.48 1,980,698 +2.82(+1.66%)
Dec 11, 2018 170.05 170.70 168.92 169.66 2,096,769 -0.46(-0.27%)
Dec 10, 2018 170.54 171.14 168.66 170.12 2,262,547 -2.63(-1.52%)
Dec 07, 2018 174.04 174.93 171.99 172.75 2,262,600 -5.38(-3.02%)
Dec 06, 2018 176.14 178.60 175.51 178.13 4,175,727 +6.63(+3.87%)
Dec 04, 2018 174.33 175.04 170.75 171.50 2,811,700 -4.44(-2.52%)
Dec 03, 2018 175.64 176.41 175.37 175.94 1,149,363 +0.36(+0.21%)
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%)
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.