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 (%)
Apr 29, 2005 29.41 30.18 29.39 29.74 1,240,715 -0.31(-1.02%)
Apr 28, 2005 30.00 30.22 29.72 30.04 729,221 -0.72(-2.33%)
Apr 27, 2005 30.49 31.07 30.34 30.76 788,365 +0.12(+0.41%)
Apr 26, 2005 30.53 30.73 30.42 30.64 1,846,814 +0.75(+2.50%)
Apr 25, 2005 29.72 30.02 29.60 29.89 1,454,660 +0.26(+0.87%)
Apr 22, 2005 29.86 29.92 29.45 29.63 2,832,864 -0.05(-0.16%)
Apr 21, 2005 32.88 32.88 29.13 29.68 6,970,348 -3.35(-10.14%)
Apr 20, 2005 33.25 33.59 33.03 33.03 404,485 -0.19(-0.58%)
Apr 19, 2005 33.36 33.45 33.12 33.22 437,264 +0.37(+1.14%)
Apr 18, 2005 32.88 33.59 32.62 32.85 368,072 -0.25(-0.75%)
Apr 15, 2005 33.74 33.74 32.88 33.10 362,539 -0.47(-1.40%)
Apr 14, 2005 33.63 33.86 33.43 33.56 461,924 +0.03(+0.09%)
Apr 13, 2005 33.15 33.73 32.96 33.54 495,081 +0.24(+0.72%)
Apr 12, 2005 32.75 33.34 32.55 33.30 302,514 +0.15(+0.46%)
Apr 11, 2005 33.08 33.28 33.03 33.14 416,783 +0.19(+0.58%)
Apr 08, 2005 32.88 33.17 32.72 32.95 602,555 -0.30(-0.89%)
Apr 07, 2005 33.16 33.25 32.99 33.25 468,164 -0.08(-0.23%)
Apr 06, 2005 33.28 33.68 33.28 33.33 396,285 -0.13(-0.40%)
Apr 05, 2005 33.04 33.65 33.01 33.46 482,171 +1.00(+3.10%)
Apr 04, 2005 32.50 32.76 32.33 32.45 508,600 -0.33(-1.02%)
Apr 01, 2005 32.69 33.02 32.41 32.79 688,448 -0.01(-0.03%)
Mar 31, 2005 32.45 33.04 32.12 32.80 738,997 +2.11(+6.89%)
Mar 30, 2005 30.23 30.78 30.22 30.68 519,015 +0.37(+1.23%)
Mar 29, 2005 30.46 30.47 30.09 30.31 480,462 -0.59(-1.92%)
Mar 28, 2005 31.10 31.18 30.90 30.90 295,272 -0.07(-0.22%)
Mar 24, 2005 31.11 31.21 30.74 30.97 302,440 -0.51(-1.61%)
Mar 23, 2005 31.25 31.58 31.10 31.48 341,849 +0.06(+0.18%)
Mar 22, 2005 31.78 31.87 31.40 31.42 213,024 -0.54(-1.68%)
Mar 21, 2005 31.98 32.03 31.81 31.96 129,711 +0.02(+0.06%)
Mar 18, 2005 32.08 32.16 31.86 31.94 334,129 -0.36(-1.13%)
Mar 17, 2005 32.44 32.53 32.06 32.30 182,682 -0.40(-1.23%)
Mar 16, 2005 32.94 33.01 32.62 32.70 252,558 +0.07(+0.21%)
Mar 15, 2005 32.88 32.95 32.45 32.64 508,440 +0.39(+1.22%)
Mar 14, 2005 32.26 32.26 32.08 32.24 218,258 +0.13(+0.42%)
Mar 11, 2005 32.41 32.41 32.05 32.11 204,127 -0.22(-0.68%)
Mar 10, 2005 32.36 32.60 32.28 32.33 445,433 +0.47(+1.47%)
Mar 09, 2005 32.00 32.24 31.86 31.86 305,366 -0.60(-1.86%)
Mar 08, 2005 32.91 32.91 32.46 32.46 504,137 -0.04(-0.12%)
Mar 07, 2005 31.91 32.63 31.91 32.50 417,782 +0.08(+0.24%)
Mar 04, 2005 32.42 32.67 32.26 32.43 499,358 +0.45(+1.41%)
Mar 03, 2005 32.14 32.36 31.74 31.98 626,551 -0.38(-1.18%)
Mar 02, 2005 31.78 32.62 31.64 32.36 998,288 -0.36(-1.11%)
Mar 01, 2005 32.94 33.00 32.36 32.72 608,726 +0.51(+1.57%)
Feb 28, 2005 32.42 32.42 31.98 32.22 367,662 -0.26(-0.80%)
Feb 25, 2005 32.25 32.50 32.03 32.47 260,872 +0.56(+1.77%)
Feb 24, 2005 32.00 32.05 31.57 31.91 747,815 +0.23(+0.72%)
Feb 23, 2005 31.84 31.84 31.46 31.68 500,115 +0.22(+0.70%)
Feb 22, 2005 31.85 32.03 31.43 31.46 772,982 +0.60(+1.95%)
Feb 18, 2005 30.52 30.91 30.52 30.86 917,703 +0.37(+1.22%)
Feb 17, 2005 30.71 30.83 30.48 30.48 627,698 -0.39(-1.27%)
Feb 16, 2005 31.11 31.11 30.26 30.88 441,620 -0.28(-0.89%)
Feb 15, 2005 31.48 31.51 30.93 31.15 1,083,302 +0.08(+0.25%)
Feb 14, 2005 31.50 31.50 31.01 31.08 618,132 +0.02(+0.06%)
Feb 11, 2005 31.03 31.47 30.71 31.06 2,756,004 +0.63(+2.08%)
Feb 10, 2005 30.98 31.50 30.38 30.43 6,274,968 -3.67(-10.77%)
Feb 09, 2005 34.29 34.40 34.09 34.10 249,421 -0.07(-0.20%)
Feb 08, 2005 34.14 34.34 34.01 34.17 255,374 -0.21(-0.61%)
Feb 07, 2005 34.42 34.57 34.27 34.38 222,920 -0.21(-0.61%)
Feb 04, 2005 34.42 34.92 34.15 34.59 717,572 +0.12(+0.36%)
Feb 03, 2005 34.53 34.56 34.29 34.46 211,212 -0.03(-0.08%)
Feb 02, 2005 34.18 34.49 34.06 34.49 572,431 +0.81(+2.41%)
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.