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 30, 2010 64.32 64.35 63.21 63.26 656,560 -0.45(-0.71%)
Apr 29, 2010 64.76 65.07 63.62 63.71 1,163,337 -0.58(-0.90%)
Apr 28, 2010 64.45 64.72 63.36 64.29 866,246 +0.12(+0.19%)
Apr 27, 2010 64.70 65.25 64.14 64.16 781,787 -0.92(-1.42%)
Apr 26, 2010 65.27 65.67 65.08 65.09 528,416 +1.03(+1.60%)
Apr 23, 2010 63.39 64.14 63.01 64.06 760,980 +1.33(+2.11%)
Apr 22, 2010 63.59 63.64 62.09 62.73 1,735,926 -1.66(-2.58%)
Apr 21, 2010 65.18 65.27 63.83 64.39 1,786,654 -0.96(-1.47%)
Apr 20, 2010 65.36 65.51 65.08 65.36 369,187 +0.60(+0.92%)
Apr 19, 2010 64.79 64.88 64.17 64.76 742,900 -0.62(-0.96%)
Apr 16, 2010 65.09 65.52 64.88 65.38 555,931 +0.35(+0.53%)
Apr 15, 2010 64.94 65.40 64.74 65.04 443,090 +1.31(+2.05%)
Apr 14, 2010 63.77 63.91 63.54 63.73 186,529 +0.21(+0.33%)
Apr 13, 2010 64.04 64.04 63.40 63.52 248,261 -0.57(-0.88%)
Apr 12, 2010 64.24 64.33 63.89 64.09 450,468 -0.23(-0.36%)
Apr 09, 2010 64.16 64.37 63.97 64.32 195,517 +0.62(+0.98%)
Apr 08, 2010 63.87 63.87 63.50 63.69 284,047 +0.08(+0.12%)
Apr 07, 2010 63.83 63.99 63.37 63.62 183,562 -0.09(-0.14%)
Apr 06, 2010 63.39 64.07 63.27 63.70 230,214 -0.14(-0.23%)
Apr 05, 2010 64.05 64.14 63.67 63.85 216,927 +0.18(+0.29%)
Apr 01, 2010 63.76 63.66 63.66 63.66 335,440 +0.24(+0.38%)
Mar 31, 2010 63.42 63.73 63.27 63.42 601,920 +0.22(+0.35%)
Mar 30, 2010 63.63 63.80 62.91 63.20 497,892 -0.66(-1.04%)
Mar 29, 2010 64.10 64.19 63.70 63.87 339,468 -0.32(-0.49%)
Mar 26, 2010 64.63 64.76 63.88 64.18 592,374 -0.45(-0.70%)
Mar 25, 2010 65.48 65.57 64.54 64.63 364,237 -0.03(-0.04%)
Mar 24, 2010 64.63 65.02 64.37 64.66 1,096,015 +0.29(+0.45%)
Mar 23, 2010 64.06 64.45 63.89 64.38 418,586 +0.08(+0.12%)
Mar 22, 2010 63.71 64.50 63.65 64.30 254,624 +0.51(+0.81%)
Mar 19, 2010 64.04 64.04 63.28 63.78 338,269 -0.48(-0.74%)
Mar 18, 2010 63.89 64.30 63.76 64.26 341,180 +0.36(+0.56%)
Mar 17, 2010 63.73 64.18 63.52 63.90 1,036,663 -0.77(-1.19%)
Mar 16, 2010 63.92 64.97 63.75 64.67 725,539 +0.26(+0.40%)
Mar 15, 2010 63.93 64.41 63.55 64.41 737,177 +0.20(+0.31%)
Mar 12, 2010 63.48 64.39 63.22 64.21 704,990 +0.86(+1.35%)
Mar 11, 2010 63.00 63.40 62.87 63.36 253,046 +0.12(+0.18%)
Mar 10, 2010 63.31 63.68 62.94 63.24 418,125 -0.10(-0.16%)
Mar 09, 2010 63.14 63.50 62.93 63.34 585,299 -0.27(-0.42%)
Mar 08, 2010 63.87 63.97 63.41 63.61 359,786 -0.26(-0.40%)
Mar 05, 2010 63.56 64.08 63.54 63.87 329,437 -0.12(-0.19%)
Mar 04, 2010 64.45 64.54 63.62 63.99 584,030 +0.09(+0.13%)
Mar 03, 2010 63.31 64.02 63.27 63.90 584,432 +1.24(+1.99%)
Mar 02, 2010 62.54 62.99 62.36 62.66 477,251 +0.55(+0.89%)
Mar 01, 2010 61.52 62.26 61.35 62.11 566,351 +0.37(+0.60%)
Feb 26, 2010 60.80 61.91 60.79 61.73 625,292 +0.10(+0.16%)
Feb 25, 2010 60.50 61.74 60.16 61.64 547,144 +0.99(+1.64%)
Feb 24, 2010 60.30 60.71 60.23 60.64 596,107 +0.00(+0.00%)
Feb 23, 2010 60.56 60.84 60.37 60.64 1,337,044 -1.01(-1.64%)
Feb 22, 2010 60.80 61.96 60.56 61.66 1,289,779 +0.56(+0.92%)
Feb 19, 2010 62.19 62.19 60.17 61.09 2,210,424 +2.77(+4.74%)
Feb 18, 2010 58.21 58.78 57.98 58.33 819,146 +0.33(+0.56%)
Feb 17, 2010 58.51 58.59 57.90 58.00 411,493 +0.02(+0.03%)
Feb 16, 2010 57.35 58.08 57.23 57.98 385,592 +0.90(+1.58%)
Feb 12, 2010 56.45 57.08 57.08 57.08 472,617 +0.13(+0.24%)
Feb 11, 2010 56.08 57.41 55.64 56.95 907,732 +1.60(+2.89%)
Feb 10, 2010 56.16 56.21 55.24 55.35 331,683 -0.61(-1.09%)
Feb 09, 2010 56.01 56.33 55.64 55.96 253,421 +0.77(+1.39%)
Feb 08, 2010 55.49 55.57 55.14 55.20 318,520 +0.05(+0.09%)
Feb 05, 2010 55.92 56.04 54.47 55.15 888,459 -1.42(-2.50%)
Feb 04, 2010 57.91 57.91 56.44 56.57 843,760 -1.00(-1.73%)
Feb 03, 2010 57.79 57.90 57.35 57.56 217,296 -0.62(-1.07%)
Feb 02, 2010 58.21 58.32 57.85 58.18 356,315 -0.07(-0.12%)
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.