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 (%)
Oct 30, 2015 222.63 225.32 221.18 223.03 1,225,777 +0.52(+0.23%)
Oct 29, 2015 221.75 225.43 219.72 222.51 1,385,850 -4.48(-1.97%)
Oct 28, 2015 224.57 227.22 223.40 226.99 1,682,679 +2.96(+1.32%)
Oct 27, 2015 218.56 224.28 218.07 224.03 1,965,556 +16.39(+7.90%)
Oct 26, 2015 208.68 210.94 206.60 207.63 1,076,548 -2.13(-1.02%)
Oct 23, 2015 207.12 211.09 205.97 209.77 1,521,717 +9.12(+4.54%)
Oct 22, 2015 203.75 204.22 197.78 200.65 1,274,569 -2.36(-1.16%)
Oct 21, 2015 207.70 207.90 197.94 203.01 1,772,217 -2.82(-1.37%)
Oct 20, 2015 210.32 210.46 204.94 205.83 1,549,449 -4.58(-2.18%)
Oct 19, 2015 204.96 211.60 204.90 210.41 1,084,990 +4.49(+2.18%)
Oct 16, 2015 204.92 207.03 203.71 205.92 570,576 +3.52(+1.74%)
Oct 15, 2015 197.99 202.79 197.61 202.40 562,386 +5.45(+2.77%)
Oct 14, 2015 198.14 198.93 195.43 196.95 1,899,664 +3.58(+1.85%)
Oct 13, 2015 197.42 199.41 192.54 193.37 1,002,525 -4.72(-2.39%)
Oct 12, 2015 199.07 199.85 196.85 198.10 682,013 +0.76(+0.38%)
Oct 09, 2015 198.82 199.40 196.23 197.34 894,116 -1.82(-0.91%)
Oct 08, 2015 198.75 199.93 196.53 199.16 774,819 +0.85(+0.43%)
Oct 07, 2015 196.73 200.33 193.95 198.30 1,105,274 -1.86(-0.93%)
Oct 06, 2015 203.42 204.34 197.22 200.16 940,077 -4.75(-2.32%)
Oct 05, 2015 207.98 209.15 204.49 204.91 987,767 -0.87(-0.42%)
Oct 02, 2015 201.53 206.05 199.15 205.78 1,204,701 +3.77(+1.87%)
Oct 01, 2015 203.66 204.61 199.30 202.01 855,570 +0.41(+0.20%)
Sep 30, 2015 200.92 202.88 198.70 201.59 907,270 +7.22(+3.71%)
Sep 29, 2015 197.73 201.81 192.97 194.37 1,377,169 -3.37(-1.70%)
Sep 28, 2015 206.73 206.73 196.03 197.74 1,597,239 -7.12(-3.48%)
Sep 25, 2015 211.22 211.61 202.46 204.87 1,542,857 -5.67(-2.69%)
Sep 24, 2015 209.76 211.62 207.56 210.53 998,455 +1.17(+0.56%)
Sep 23, 2015 208.61 211.69 207.31 209.36 593,161 +1.11(+0.53%)
Sep 22, 2015 207.85 209.33 205.12 208.25 1,461,061 -3.64(-1.72%)
Sep 21, 2015 221.68 221.71 208.78 211.90 1,690,579 -2.73(-1.27%)
Sep 18, 2015 218.77 219.60 214.39 214.63 767,730 -4.80(-2.19%)
Sep 17, 2015 218.10 223.74 217.55 219.43 763,108 +0.14(+0.06%)
Sep 16, 2015 219.44 220.75 218.46 219.29 940,254 +2.26(+1.04%)
Sep 15, 2015 214.15 217.73 213.79 217.04 577,608 -0.39(-0.18%)
Sep 14, 2015 217.82 218.12 214.92 217.43 549,347 -1.62(-0.74%)
Sep 11, 2015 218.42 221.13 217.35 219.05 699,907 -2.39(-1.08%)
Sep 10, 2015 221.27 224.53 220.82 221.44 502,304 -0.63(-0.28%)
Sep 09, 2015 224.47 225.45 221.25 222.06 576,700 -2.21(-0.99%)
Sep 08, 2015 222.63 226.29 221.76 224.28 567,580 +5.72(+2.62%)
Sep 04, 2015 216.57 218.56 218.56 218.56 391,842 +0.42(+0.19%)
Sep 03, 2015 222.75 223.02 218.14 218.14 517,947 -4.25(-1.91%)
Sep 02, 2015 221.29 223.61 219.05 222.39 562,961 +4.50(+2.06%)
Sep 01, 2015 218.17 223.46 217.05 217.89 860,078 -9.87(-4.33%)
Aug 31, 2015 230.13 232.31 226.28 227.76 490,851 -3.89(-1.68%)
Aug 28, 2015 223.00 233.41 222.87 231.65 654,455 +2.94(+1.29%)
Aug 27, 2015 226.15 229.61 225.16 228.70 829,697 +8.98(+4.09%)
Aug 26, 2015 220.67 220.73 213.24 219.72 652,533 +4.27(+1.98%)
Aug 25, 2015 223.19 223.57 214.38 215.45 899,001 +2.66(+1.25%)
Aug 24, 2015 213.23 221.92 211.84 212.79 1,408,144 -5.88(-2.69%)
Aug 21, 2015 224.18 226.97 218.07 218.67 945,358 -10.57(-4.61%)
Aug 20, 2015 235.41 236.24 229.01 229.24 583,257 -8.13(-3.42%)
Aug 19, 2015 235.11 239.16 233.83 237.37 554,119 -2.69(-1.12%)
Aug 18, 2015 242.16 243.56 239.76 240.06 417,466 -1.28(-0.53%)
Aug 17, 2015 235.73 241.65 234.87 241.34 599,018 -0.31(-0.13%)
Aug 14, 2015 242.61 242.93 238.74 241.64 243,668 -1.42(-0.59%)
Aug 13, 2015 243.41 244.44 241.70 243.06 782,830 -2.94(-1.19%)
Aug 12, 2015 243.85 247.00 242.92 246.00 601,727 -0.14(-0.06%)
Aug 11, 2015 246.47 247.71 243.70 246.14 378,436 -0.96(-0.39%)
Aug 10, 2015 246.10 248.42 245.59 247.10 668,479 +1.83(+0.74%)
Aug 07, 2015 241.79 245.69 239.15 245.27 1,591,024 +9.29(+3.94%)
Aug 06, 2015 247.81 247.94 233.97 235.99 1,822,235 -13.13(-5.27%)
Aug 05, 2015 249.99 252.28 247.60 249.11 1,345,175 +0.15(+0.06%)
Aug 04, 2015 254.95 258.81 242.10 248.97 4,190,382 -14.22(-5.40%)
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.