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, 2005 30.52 30.77 30.42 30.62 540,669 +0.12(+0.41%)
May 27, 2005 30.23 30.54 30.11 30.49 292,826 -0.04(-0.13%)
May 26, 2005 30.20 30.55 30.01 30.53 407,372 +0.58(+1.95%)
May 25, 2005 29.83 30.02 29.66 29.95 596,098 +0.11(+0.35%)
May 24, 2005 29.71 29.89 29.57 29.84 454,536 +0.11(+0.35%)
May 23, 2005 29.47 29.96 29.47 29.74 374,427 -0.08(-0.26%)
May 20, 2005 29.52 29.81 29.50 29.81 468,767 -0.09(-0.29%)
May 19, 2005 29.78 29.95 29.76 29.90 236,280 -0.01(-0.03%)
May 18, 2005 29.86 30.11 29.76 29.91 250,104 +0.25(+0.84%)
May 17, 2005 29.41 29.79 29.32 29.66 210,154 +0.17(+0.58%)
May 16, 2005 28.97 29.59 28.97 29.49 568,852 -0.07(-0.23%)
May 13, 2005 29.48 29.78 29.37 29.56 223,958 -0.09(-0.29%)
May 12, 2005 29.76 29.97 29.50 29.64 663,473 -0.42(-1.40%)
May 11, 2005 30.18 30.22 29.98 30.06 354,854 -0.58(-1.90%)
May 10, 2005 31.10 31.12 30.62 30.65 278,430 -0.41(-1.32%)
May 09, 2005 30.67 31.21 30.51 31.06 599,342 +0.47(+1.53%)
May 06, 2005 31.04 31.04 30.52 30.59 348,601 +0.02(+0.06%)
May 05, 2005 30.57 30.88 30.38 30.57 715,909 -0.33(-1.08%)
May 04, 2005 30.66 30.99 30.61 30.90 604,209 +0.58(+1.93%)
May 03, 2005 30.57 30.67 30.32 30.32 694,964 +0.45(+1.51%)
May 02, 2005 29.81 29.87 29.50 29.87 340,195 +0.13(+0.45%)
Apr 29, 2005 29.41 30.18 29.39 29.74 1,240,715 -0.31(-1.02%)
Apr 28, 2005 30.00 30.22 29.72 30.04 729,221 -0.72(-2.33%)
Apr 27, 2005 30.49 31.07 30.34 30.76 788,365 +0.12(+0.41%)
Apr 26, 2005 30.53 30.73 30.42 30.64 1,846,814 +0.75(+2.50%)
Apr 25, 2005 29.72 30.02 29.60 29.89 1,454,660 +0.26(+0.87%)
Apr 22, 2005 29.86 29.92 29.45 29.63 2,832,864 -0.05(-0.16%)
Apr 21, 2005 32.88 32.88 29.13 29.68 6,970,348 -3.35(-10.14%)
Apr 20, 2005 33.25 33.59 33.03 33.03 404,485 -0.19(-0.58%)
Apr 19, 2005 33.36 33.45 33.12 33.22 437,264 +0.37(+1.14%)
Apr 18, 2005 32.88 33.59 32.62 32.85 368,072 -0.25(-0.75%)
Apr 15, 2005 33.74 33.74 32.88 33.10 362,539 -0.47(-1.40%)
Apr 14, 2005 33.63 33.86 33.43 33.56 461,924 +0.03(+0.09%)
Apr 13, 2005 33.15 33.73 32.96 33.54 495,081 +0.24(+0.72%)
Apr 12, 2005 32.75 33.34 32.55 33.30 302,514 +0.15(+0.46%)
Apr 11, 2005 33.08 33.28 33.03 33.14 416,783 +0.19(+0.58%)
Apr 08, 2005 32.88 33.17 32.72 32.95 602,555 -0.30(-0.89%)
Apr 07, 2005 33.16 33.25 32.99 33.25 468,164 -0.08(-0.23%)
Apr 06, 2005 33.28 33.68 33.28 33.33 396,285 -0.13(-0.40%)
Apr 05, 2005 33.04 33.65 33.01 33.46 482,171 +1.00(+3.10%)
Apr 04, 2005 32.50 32.76 32.33 32.45 508,600 -0.33(-1.02%)
Apr 01, 2005 32.69 33.02 32.41 32.79 688,448 -0.01(-0.03%)
Mar 31, 2005 32.45 33.04 32.12 32.80 738,997 +2.11(+6.89%)
Mar 30, 2005 30.23 30.78 30.22 30.68 519,015 +0.37(+1.23%)
Mar 29, 2005 30.46 30.47 30.09 30.31 480,462 -0.59(-1.92%)
Mar 28, 2005 31.10 31.18 30.90 30.90 295,272 -0.07(-0.22%)
Mar 24, 2005 31.11 31.21 30.74 30.97 302,440 -0.51(-1.61%)
Mar 23, 2005 31.25 31.58 31.10 31.48 341,849 +0.06(+0.18%)
Mar 22, 2005 31.78 31.87 31.40 31.42 213,024 -0.54(-1.68%)
Mar 21, 2005 31.98 32.03 31.81 31.96 129,711 +0.02(+0.06%)
Mar 18, 2005 32.08 32.16 31.86 31.94 334,129 -0.36(-1.13%)
Mar 17, 2005 32.44 32.53 32.06 32.30 182,682 -0.40(-1.23%)
Mar 16, 2005 32.94 33.01 32.62 32.70 252,558 +0.07(+0.21%)
Mar 15, 2005 32.88 32.95 32.45 32.64 508,440 +0.39(+1.22%)
Mar 14, 2005 32.26 32.26 32.08 32.24 218,258 +0.13(+0.42%)
Mar 11, 2005 32.41 32.41 32.05 32.11 204,127 -0.22(-0.68%)
Mar 10, 2005 32.36 32.60 32.28 32.33 445,433 +0.47(+1.47%)
Mar 09, 2005 32.00 32.24 31.86 31.86 305,366 -0.60(-1.86%)
Mar 08, 2005 32.91 32.91 32.46 32.46 504,137 -0.04(-0.12%)
Mar 07, 2005 31.91 32.63 31.91 32.50 417,782 +0.08(+0.24%)
Mar 04, 2005 32.42 32.67 32.26 32.43 499,358 +0.45(+1.41%)
Mar 03, 2005 32.14 32.36 31.74 31.98 626,551 -0.38(-1.18%)
Mar 02, 2005 31.78 32.62 31.64 32.36 998,288 -0.36(-1.11%)
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.