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 28, 2004 27.62 27.83 27.22 27.60 508,800 +0.00(+0.00%)
May 27, 2004 27.38 27.71 27.28 27.60 452,500 +0.65(+2.41%)
May 26, 2004 26.83 27.07 26.61 26.95 278,000 +0.09(+0.34%)
May 25, 2004 26.06 27.00 26.05 26.86 384,000 +0.64(+2.44%)
May 24, 2004 26.08 26.54 26.08 26.22 323,800 +0.17(+0.65%)
May 21, 2004 25.94 26.10 25.75 26.05 388,500 +0.45(+1.76%)
May 20, 2004 26.49 26.55 25.41 25.60 697,600 -0.84(-3.18%)
May 19, 2004 26.88 26.92 26.26 26.44 321,800 -0.11(-0.41%)
May 18, 2004 26.47 26.64 26.36 26.55 279,500 +0.32(+1.22%)
May 17, 2004 26.60 26.77 26.03 26.23 564,800 -0.66(-2.45%)
May 14, 2004 27.19 27.30 26.79 26.89 130,700 -0.24(-0.88%)
May 13, 2004 27.24 27.35 26.94 27.13 199,100 -0.37(-1.35%)
May 12, 2004 27.45 27.67 27.03 27.50 372,400 +0.23(+0.84%)
May 11, 2004 26.93 27.43 26.93 27.27 401,400 +0.39(+1.45%)
May 10, 2004 27.39 27.50 26.72 26.88 524,700 -0.71(-2.57%)
May 07, 2004 27.88 28.05 27.55 27.59 288,300 -0.31(-1.11%)
May 06, 2004 28.29 28.35 27.88 27.90 502,000 -0.58(-2.04%)
May 05, 2004 28.38 28.74 28.30 28.48 369,400 +0.32(+1.14%)
May 04, 2004 28.23 28.38 27.95 28.16 911,200 +0.34(+1.22%)
May 03, 2004 28.32 28.54 27.74 27.82 586,800 +0.08(+0.29%)
Apr 30, 2004 27.85 28.16 27.59 27.74 601,800 +0.38(+1.39%)
Apr 29, 2004 27.52 27.74 27.14 27.36 777,200 -0.68(-2.43%)
Apr 28, 2004 28.36 28.49 27.94 28.04 273,600 -0.73(-2.54%)
Apr 27, 2004 28.58 28.96 28.51 28.77 364,200 -0.07(-0.24%)
Apr 26, 2004 28.58 28.88 28.54 28.84 219,900 +0.22(+0.77%)
Apr 23, 2004 28.24 28.76 28.24 28.62 344,000 +0.14(+0.49%)
Apr 22, 2004 28.10 28.52 28.00 28.48 394,500 -0.09(-0.32%)
Apr 21, 2004 28.25 28.83 28.19 28.57 417,900 +0.02(+0.07%)
Apr 20, 2004 29.00 29.00 28.35 28.55 559,100 -0.59(-2.02%)
Apr 19, 2004 29.30 29.41 29.13 29.14 293,800 -0.09(-0.31%)
Apr 16, 2004 29.03 29.60 28.91 29.23 509,800 +0.60(+2.10%)
Apr 15, 2004 28.41 28.65 28.20 28.63 347,400 +0.19(+0.67%)
Apr 14, 2004 28.19 28.59 28.13 28.44 432,400 -0.41(-1.42%)
Apr 13, 2004 29.25 29.25 28.80 28.85 280,800 -0.43(-1.47%)
Apr 12, 2004 29.60 29.60 29.28 29.28 115,600 -0.15(-0.51%)
Apr 08, 2004 29.42 29.58 29.20 29.43 230,300 +0.18(+0.62%)
Apr 07, 2004 29.46 29.63 29.17 29.25 392,500 +0.00(+0.00%)
Apr 06, 2004 29.63 29.70 29.25 29.25 268,000 -0.15(-0.51%)
Apr 05, 2004 28.98 29.49 28.84 29.40 569,300 -0.14(-0.47%)
Apr 02, 2004 29.51 29.77 29.25 29.54 654,200 -0.41(-1.37%)
Apr 01, 2004 29.96 30.00 29.62 29.95 846,300 +0.63(+2.15%)
Mar 31, 2004 29.44 29.73 29.25 29.32 650,200 +0.08(+0.27%)
Mar 30, 2004 29.18 29.40 29.14 29.24 315,900 +0.14(+0.48%)
Mar 29, 2004 29.20 29.40 29.06 29.10 221,400 +0.25(+0.87%)
Mar 26, 2004 29.00 29.05 28.81 28.85 321,400 +0.00(+0.00%)
Mar 25, 2004 28.95 29.01 28.57 28.85 494,200 -0.19(-0.65%)
Mar 24, 2004 29.40 29.47 29.04 29.04 426,200 -0.17(-0.58%)
Mar 23, 2004 29.39 29.56 29.10 29.21 251,900 -0.07(-0.24%)
Mar 22, 2004 29.44 29.80 29.03 29.28 338,800 -0.37(-1.25%)
Mar 19, 2004 29.95 30.09 29.47 29.65 537,200 -0.32(-1.07%)
Mar 18, 2004 29.83 30.37 29.65 29.97 1,047,700 +0.87(+2.99%)
Mar 17, 2004 29.10 29.27 28.97 29.10 737,100 +0.24(+0.83%)
Mar 16, 2004 29.34 29.34 28.64 28.86 946,500 +0.51(+1.80%)
Mar 15, 2004 28.67 28.81 28.32 28.35 1,238,300 -0.34(-1.19%)
Mar 12, 2004 29.46 29.81 28.61 28.69 1,264,300 -0.53(-1.81%)
Mar 11, 2004 29.89 30.14 29.17 29.22 908,300 -0.98(-3.25%)
Mar 10, 2004 30.81 30.94 30.05 30.20 419,300 -1.20(-3.82%)
Mar 09, 2004 31.50 31.80 31.11 31.40 299,300 -0.27(-0.85%)
Mar 08, 2004 31.80 31.85 31.45 31.67 322,000 -0.07(-0.22%)
Mar 05, 2004 31.25 31.81 31.19 31.74 409,400 +0.65(+2.09%)
Mar 04, 2004 30.91 31.25 30.71 31.09 177,700 +0.35(+1.14%)
Mar 03, 2004 30.55 30.78 30.21 30.74 249,700 -0.11(-0.36%)
Mar 02, 2004 30.96 31.12 30.70 30.85 380,100 -0.25(-0.80%)
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.