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, 2006 42.12 42.47 41.90 42.28 328,900 +0.29(+0.68%)
May 30, 2006 42.85 43.01 41.74 41.99 463,660 -0.59(-1.39%)
May 26, 2006 42.82 43.02 42.21 42.59 509,445 -0.47(-1.09%)
May 25, 2006 42.64 43.47 42.61 43.06 636,901 +1.31(+3.14%)
May 24, 2006 42.30 42.41 41.33 41.75 1,061,645 -1.39(-3.22%)
May 23, 2006 43.34 43.52 43.06 43.13 342,175 -0.27(-0.62%)
May 22, 2006 43.50 43.68 42.63 43.40 695,459 -0.84(-1.90%)
May 19, 2006 43.52 44.30 43.34 44.24 412,523 +0.47(+1.07%)
May 18, 2006 44.25 44.52 43.75 43.77 657,413 -0.17(-0.39%)
May 17, 2006 45.21 45.33 43.82 43.95 506,780 -1.05(-2.34%)
May 16, 2006 45.26 45.27 44.74 45.00 224,989 +0.12(+0.28%)
May 15, 2006 44.66 44.94 44.22 44.87 527,136 -0.58(-1.28%)
May 12, 2006 45.35 45.53 44.78 45.46 578,758 +0.64(+1.43%)
May 11, 2006 45.48 45.59 44.80 44.82 615,510 +0.42(+0.95%)
May 10, 2006 44.88 45.04 44.29 44.40 500,401 -0.35(-0.79%)
May 09, 2006 44.85 45.05 44.30 44.75 490,293 +0.35(+0.80%)
May 08, 2006 44.75 44.91 44.40 44.40 653,392 -1.32(-2.89%)
May 05, 2006 45.16 46.10 44.98 45.72 325,225 +0.68(+1.51%)
May 04, 2006 44.93 45.20 44.51 45.04 776,238 -0.39(-0.86%)
May 03, 2006 45.32 45.74 45.18 45.43 507,029 -0.47(-1.02%)
May 02, 2006 45.92 46.22 45.65 45.90 517,234 -0.16(-0.35%)
May 01, 2006 45.51 46.17 45.32 46.06 691,833 +0.75(+1.65%)
Apr 28, 2006 44.63 45.43 44.55 45.31 518,186 +0.77(+1.74%)
Apr 27, 2006 43.88 45.06 43.88 44.54 699,497 +0.84(+1.93%)
Apr 26, 2006 44.10 44.18 43.53 43.70 386,160 -0.56(-1.28%)
Apr 25, 2006 45.22 45.22 44.01 44.26 483,260 -0.87(-1.93%)
Apr 24, 2006 45.35 45.45 44.81 45.13 411,181 +0.03(+0.06%)
Apr 21, 2006 45.02 45.40 44.94 45.10 537,529 +0.50(+1.12%)
Apr 20, 2006 44.14 44.76 43.86 44.61 918,109 -0.37(-0.83%)
Apr 19, 2006 44.19 45.02 44.18 44.98 529,381 +0.59(+1.34%)
Apr 18, 2006 43.85 44.49 43.77 44.39 291,617 +0.36(+0.83%)
Apr 17, 2006 44.16 44.59 43.89 44.02 293,816 -0.16(-0.37%)
Apr 13, 2006 43.25 44.44 43.24 44.18 318,022 +0.62(+1.43%)
Apr 12, 2006 43.46 43.68 43.22 43.56 425,194 +0.11(+0.24%)
Apr 11, 2006 43.68 43.97 43.13 43.46 501,750 -0.36(-0.83%)
Apr 10, 2006 43.39 43.96 43.36 43.82 350,930 +0.25(+0.57%)
Apr 07, 2006 44.21 44.35 43.42 43.57 592,283 -0.68(-1.54%)
Apr 06, 2006 44.49 44.49 43.88 44.25 892,387 -0.08(-0.17%)
Apr 05, 2006 44.32 44.47 44.11 44.33 393,569 -0.14(-0.32%)
Apr 04, 2006 44.48 44.58 44.25 44.47 309,949 +0.38(+0.87%)
Apr 03, 2006 44.06 44.90 43.83 44.09 757,829 -0.39(-0.88%)
Mar 31, 2006 44.76 44.76 43.78 44.48 452,230 -0.44(-0.98%)
Mar 30, 2006 44.61 45.29 44.61 44.92 580,919 +0.68(+1.54%)
Mar 29, 2006 43.91 44.71 43.78 44.24 549,616 +0.01(+0.02%)
Mar 28, 2006 44.77 44.78 44.18 44.23 499,327 -0.59(-1.32%)
Mar 27, 2006 45.18 45.40 44.60 44.83 460,063 -0.31(-0.68%)
Mar 24, 2006 45.51 45.58 44.85 45.13 989,344 -0.71(-1.54%)
Mar 23, 2006 45.15 46.20 44.34 45.84 1,433,112 +0.55(+1.23%)
Mar 22, 2006 45.36 45.39 44.56 45.29 1,892,770 +0.19(+0.42%)
Mar 21, 2006 45.62 45.92 45.09 45.09 562,104 -0.76(-1.65%)
Mar 20, 2006 46.15 46.29 45.63 45.85 274,974 -0.29(-0.62%)
Mar 17, 2006 46.43 46.53 45.85 46.14 783,378 -0.26(-0.56%)
Mar 16, 2006 46.79 46.92 46.31 46.40 505,526 -0.45(-0.96%)
Mar 15, 2006 47.16 47.36 46.60 46.84 941,169 -0.89(-1.86%)
Mar 14, 2006 47.13 47.86 47.13 47.73 548,547 +0.60(+1.28%)
Mar 13, 2006 46.35 47.36 46.27 47.13 1,017,917 +1.22(+2.65%)
Mar 10, 2006 45.51 45.93 45.37 45.92 358,289 +0.34(+0.76%)
Mar 09, 2006 45.74 45.93 45.40 45.57 201,857 -0.15(-0.33%)
Mar 08, 2006 45.42 45.76 45.10 45.73 270,893 +0.72(+1.59%)
Mar 07, 2006 44.95 45.61 44.87 45.01 314,324 -0.55(-1.22%)
Mar 06, 2006 45.97 45.97 45.29 45.56 333,027 -0.73(-1.57%)
Mar 03, 2006 45.98 46.65 45.58 46.29 416,583 -0.11(-0.23%)
Mar 02, 2006 46.24 46.50 46.01 46.40 542,526 -0.19(-0.41%)
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.