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 (%)
May 31, 2013 99.31 99.55 98.46 98.47 565,602 -0.30(-0.30%)
May 30, 2013 98.61 99.05 98.14 98.77 448,814 -0.18(-0.18%)
May 29, 2013 100.43 100.62 98.37 98.95 856,564 -0.90(-0.90%)
May 28, 2013 100.29 100.73 99.36 99.85 717,099 +0.36(+0.36%)
May 24, 2013 97.93 100.00 97.69 99.49 0 +2.75(+2.84%)
May 23, 2013 95.81 97.12 95.81 96.74 755,921 -0.30(-0.31%)
May 22, 2013 96.57 97.56 96.41 97.04 1,006,332 +0.10(+0.10%)
May 21, 2013 95.42 97.24 95.42 96.94 946,841 +1.66(+1.74%)
May 20, 2013 94.51 95.94 94.38 95.28 1,340,845 +1.85(+1.98%)
May 17, 2013 93.22 93.75 93.16 93.43 0 -0.13(-0.14%)
May 16, 2013 94.00 94.52 93.48 93.56 498,380 +0.36(+0.39%)
May 15, 2013 93.97 93.97 92.45 93.20 977,532 -0.42(-0.45%)
May 13, 2013 93.12 93.85 92.60 93.62 953,723 +0.55(+0.59%)
May 10, 2013 92.84 93.15 92.44 93.07 0 -0.18(-0.19%)
May 09, 2013 89.05 94.08 88.86 93.25 2,071,035 +4.51(+5.08%)
May 08, 2013 89.04 89.25 88.48 88.74 569,711 +2.15(+2.48%)
May 07, 2013 86.59 86.76 86.01 86.59 501,853 -0.14(-0.16%)
May 06, 2013 87.37 87.37 86.20 86.73 0 -0.43(-0.49%)
May 03, 2013 87.21 87.75 86.62 87.16 0 -0.59(-0.67%)
May 02, 2013 89.75 89.93 86.98 87.75 0 -5.61(-6.01%)
May 01, 2013 95.00 95.84 93.25 93.36 477,356 -0.28(-0.30%)
Apr 30, 2013 94.17 94.24 93.30 93.64 285,213 -0.66(-0.70%)
Apr 29, 2013 93.54 94.45 93.36 94.30 483,851 +1.98(+2.14%)
Apr 26, 2013 92.80 93.09 92.28 92.32 415,775 -0.77(-0.83%)
Apr 25, 2013 93.34 93.92 92.21 93.09 1,080,044 +1.59(+1.74%)
Apr 24, 2013 92.40 92.43 91.49 91.50 729,704 -0.47(-0.51%)
Apr 23, 2013 91.76 92.31 91.30 91.97 707,274 +0.55(+0.60%)
Apr 22, 2013 91.17 91.56 90.49 91.42 981,541 +0.89(+0.98%)
Apr 19, 2013 90.07 90.95 89.61 90.53 810,490 +0.39(+0.43%)
Apr 18, 2013 89.91 90.42 89.70 90.14 838,526 +1.66(+1.88%)
Apr 17, 2013 88.40 88.67 87.66 88.48 685,063 -1.28(-1.43%)
Apr 16, 2013 89.99 89.99 89.16 89.76 541,975 +1.08(+1.22%)
Apr 15, 2013 90.52 90.62 88.64 88.68 643,686 -3.08(-3.36%)
Apr 12, 2013 91.95 92.22 91.43 91.76 383,978 +1.09(+1.20%)
Apr 11, 2013 90.58 90.90 90.44 90.67 395,963 +0.85(+0.95%)
Apr 10, 2013 89.17 90.00 89.06 89.82 216,126 +0.01(+0.01%)
Apr 09, 2013 89.55 90.14 89.14 89.81 317,935 +0.12(+0.13%)
Apr 08, 2013 89.13 89.77 88.77 89.69 415,811 +0.56(+0.63%)
Apr 05, 2013 88.58 89.16 88.44 89.13 387,287 -0.94(-1.04%)
Apr 04, 2013 89.47 90.12 89.28 90.07 181,691 +0.93(+1.04%)
Apr 03, 2013 89.13 89.52 88.88 89.14 259,760 -0.84(-0.93%)
Apr 02, 2013 90.10 90.25 89.43 89.98 487,954 -1.05(-1.16%)
Apr 01, 2013 91.23 91.71 90.79 91.03 259,697 -0.33(-0.36%)
Mar 28, 2013 89.76 91.43 89.68 91.36 412,867 +1.53(+1.70%)
Mar 27, 2013 89.31 89.92 89.12 89.83 174,635 -0.17(-0.19%)
Mar 26, 2013 89.66 90.14 89.62 90.00 312,880 -0.61(-0.67%)
Mar 25, 2013 90.82 91.00 89.89 90.61 544,910 -0.09(-0.10%)
Mar 22, 2013 91.13 91.15 90.29 90.70 495,508 -0.03(-0.03%)
Mar 21, 2013 90.80 91.06 90.23 90.73 343,215 -1.36(-1.48%)
Mar 20, 2013 93.00 93.00 91.98 92.09 282,673 +0.11(+0.12%)
Mar 19, 2013 92.07 92.21 91.53 91.98 309,245 +1.00(+1.10%)
Mar 18, 2013 92.00 92.19 90.88 90.98 346,333 -1.05(-1.14%)
Mar 15, 2013 92.41 92.65 92.00 92.03 284,992 -1.00(-1.07%)
Mar 14, 2013 92.44 93.45 92.22 93.03 382,214 +1.25(+1.36%)
Mar 13, 2013 91.86 92.00 91.47 91.78 405,864 +0.22(+0.24%)
Mar 12, 2013 91.63 91.99 91.35 91.56 407,380 +0.22(+0.24%)
Mar 11, 2013 91.41 91.75 91.05 91.34 340,763 -0.66(-0.72%)
Mar 08, 2013 92.69 92.85 91.85 92.00 408,851 -1.67(-1.78%)
Mar 07, 2013 94.51 94.74 93.18 93.67 279,059 -1.03(-1.09%)
Mar 06, 2013 94.39 94.98 94.19 94.70 391,931 -0.16(-0.17%)
Mar 05, 2013 94.99 95.36 94.60 94.86 419,740 -0.34(-0.36%)
Mar 04, 2013 94.54 95.35 94.32 95.20 246,740 -1.09(-1.13%)
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.