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 (%)
Aug 31, 2005 35.77 36.55 35.68 36.47 527,403 +0.75(+2.09%)
Aug 30, 2005 35.71 35.81 35.41 35.73 395,121 -0.44(-1.22%)
Aug 29, 2005 35.98 36.30 35.98 36.17 343,801 +0.11(+0.29%)
Aug 26, 2005 35.98 36.12 35.88 36.06 640,244 -0.11(-0.29%)
Aug 25, 2005 35.32 36.30 35.29 36.17 451,483 +0.55(+1.56%)
Aug 24, 2005 35.36 35.88 35.36 35.61 704,159 +0.33(+0.95%)
Aug 23, 2005 35.33 35.40 35.06 35.28 417,771 -0.15(-0.43%)
Aug 22, 2005 35.09 35.70 34.98 35.43 1,349,492 +0.24(+0.68%)
Aug 19, 2005 35.30 35.76 35.00 35.19 2,073,345 -0.71(-1.97%)
Aug 18, 2005 34.69 36.34 34.67 35.90 2,754,158 +1.39(+4.02%)
Aug 17, 2005 33.05 34.66 32.91 34.51 2,001,434 +1.20(+3.59%)
Aug 16, 2005 33.43 33.44 33.19 33.32 488,509 -0.39(-1.16%)
Aug 15, 2005 33.68 33.76 33.44 33.71 231,380 -0.09(-0.25%)
Aug 12, 2005 33.96 33.96 33.61 33.79 221,862 -0.50(-1.45%)
Aug 11, 2005 34.19 34.40 33.85 34.29 445,305 +0.13(+0.39%)
Aug 10, 2005 34.18 34.29 34.07 34.16 330,860 -0.03(-0.08%)
Aug 09, 2005 34.02 34.30 33.88 34.19 475,029 +0.08(+0.22%)
Aug 08, 2005 34.09 34.30 34.03 34.11 324,504 +0.08(+0.23%)
Aug 05, 2005 33.92 34.06 33.66 34.03 517,807 +0.04(+0.11%)
Aug 04, 2005 33.97 34.18 33.79 33.99 618,669 -0.21(-0.62%)
Aug 03, 2005 34.08 34.24 33.89 34.21 320,124 +0.13(+0.39%)
Aug 02, 2005 33.76 34.13 33.74 34.07 644,588 +0.60(+1.80%)
Aug 01, 2005 33.23 33.55 33.22 33.47 495,288 -0.02(-0.06%)
Jul 29, 2005 33.47 33.63 33.30 33.49 525,378 +0.03(+0.09%)
Jul 28, 2005 33.68 33.68 33.21 33.46 487,634 +0.09(+0.26%)
Jul 27, 2005 32.62 33.37 32.52 33.37 1,787,014 +0.80(+2.47%)
Jul 26, 2005 32.38 32.89 32.36 32.57 845,989 +0.19(+0.59%)
Jul 25, 2005 32.16 32.52 32.05 32.38 489,459 -0.16(-0.50%)
Jul 22, 2005 32.39 32.63 32.19 32.54 1,007,073 +0.12(+0.38%)
Jul 21, 2005 31.98 32.65 31.67 32.42 581,248 +0.55(+1.71%)
Jul 20, 2005 31.66 31.98 31.66 31.87 337,312 +0.17(+0.54%)
Jul 19, 2005 31.57 32.00 31.48 31.70 469,857 -0.01(-0.03%)
Jul 18, 2005 31.43 31.90 31.33 31.71 358,032 +0.04(+0.12%)
Jul 15, 2005 31.62 31.74 31.57 31.67 329,481 -0.10(-0.30%)
Jul 14, 2005 31.64 31.88 31.42 31.77 310,284 +0.32(+1.00%)
Jul 13, 2005 31.60 31.60 31.34 31.45 262,365 -0.21(-0.66%)
Jul 12, 2005 31.62 31.72 31.50 31.66 378,963 +0.01(+0.03%)
Jul 11, 2005 31.60 31.98 31.46 31.65 560,831 -0.35(-1.11%)
Jul 08, 2005 31.27 32.18 31.12 32.00 940,862 +0.46(+1.46%)
Jul 07, 2005 30.73 31.63 30.65 31.55 583,782 -0.12(-0.39%)
Jul 06, 2005 31.34 31.79 31.34 31.67 723,989 +0.75(+2.41%)
Jul 05, 2005 30.96 31.11 30.73 30.92 347,513 -0.12(-0.40%)
Jul 01, 2005 31.41 31.41 31.03 31.05 224,080 -0.33(-1.07%)
Jun 30, 2005 31.77 31.78 31.27 31.38 312,115 -0.38(-1.20%)
Jun 29, 2005 31.89 31.97 31.72 31.77 268,730 -0.20(-0.63%)
Jun 28, 2005 32.03 32.15 31.81 31.97 362,066 +0.16(+0.51%)
Jun 27, 2005 32.33 32.33 31.80 31.80 279,476 -0.69(-2.12%)
Jun 24, 2005 32.42 32.59 32.22 32.49 253,975 +0.03(+0.09%)
Jun 23, 2005 32.64 32.86 32.26 32.46 247,659 -0.28(-0.85%)
Jun 22, 2005 32.88 33.05 32.71 32.74 196,431 -0.11(-0.35%)
Jun 21, 2005 33.03 33.03 32.55 32.86 698,134 -0.22(-0.67%)
Jun 20, 2005 33.26 33.42 32.79 33.08 3,495,180 +1.70(+5.43%)
Jun 17, 2005 31.53 31.56 31.27 31.37 445,553 +0.04(+0.12%)
Jun 16, 2005 31.19 31.41 31.09 31.34 411,570 +0.29(+0.92%)
Jun 15, 2005 30.86 31.13 30.83 31.05 434,710 -0.17(-0.55%)
Jun 14, 2005 31.17 31.25 31.03 31.22 518,663 -0.41(-1.30%)
Jun 13, 2005 31.33 31.68 31.33 31.63 680,162 +0.37(+1.19%)
Jun 10, 2005 31.23 31.51 31.21 31.26 312,129 -0.12(-0.40%)
Jun 09, 2005 30.86 31.48 30.71 31.38 559,622 +0.34(+1.11%)
Jun 08, 2005 31.03 31.21 30.90 31.04 463,935 +0.07(+0.22%)
Jun 07, 2005 30.84 31.13 30.84 30.97 292,647 +0.46(+1.51%)
Jun 06, 2005 30.34 30.55 30.23 30.51 195,768 -0.11(-0.37%)
Jun 03, 2005 30.57 30.84 30.57 30.63 330,790 +0.21(+0.69%)
Jun 02, 2005 30.07 30.43 30.03 30.42 831,634 -0.20(-0.66%)
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.