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, 2012 85.11 85.22 83.88 84.41 490,490 -1.70(-1.97%)
May 30, 2012 87.36 87.43 85.60 86.11 496,607 -2.40(-2.71%)
May 29, 2012 88.88 89.14 88.04 88.51 171,487 -0.08(-0.09%)
May 25, 2012 88.83 89.34 88.36 88.59 326,878 -0.06(-0.07%)
May 24, 2012 88.38 88.65 88.02 88.65 191,105 +0.88(+1.00%)
May 23, 2012 88.58 88.65 87.05 87.77 375,993 -2.81(-3.10%)
May 22, 2012 90.64 91.46 90.22 90.58 246,294 -0.65(-0.71%)
May 21, 2012 90.89 91.30 90.42 91.23 331,017 +0.93(+1.03%)
May 18, 2012 91.93 92.00 90.12 90.30 490,898 -1.39(-1.52%)
May 17, 2012 93.73 93.87 91.69 91.69 660,445 -2.44(-2.59%)
May 16, 2012 94.69 95.24 94.06 94.13 296,104 -1.38(-1.44%)
May 15, 2012 96.00 96.26 95.17 95.51 259,038 -1.60(-1.65%)
May 14, 2012 97.57 97.82 96.97 97.11 151,722 -1.21(-1.23%)
May 11, 2012 97.52 99.02 97.36 98.32 385,351 +2.13(+2.21%)
May 10, 2012 96.94 97.10 96.09 96.19 146,350 -0.01(-0.01%)
May 09, 2012 95.79 97.09 95.65 96.20 231,437 -0.85(-0.88%)
May 08, 2012 97.92 98.12 96.27 97.05 363,541 -0.75(-0.77%)
May 07, 2012 97.02 97.83 96.50 97.80 271,478 +0.44(+0.45%)
May 04, 2012 98.87 98.96 97.24 97.36 218,116 -1.14(-1.16%)
May 03, 2012 99.20 99.30 98.04 98.50 291,526 -0.65(-0.66%)
May 02, 2012 98.16 99.15 97.89 99.15 431,049 +1.68(+1.72%)
May 01, 2012 98.04 98.34 97.32 97.47 427,892 -0.09(-0.09%)
Apr 30, 2012 98.38 98.69 96.91 97.56 678,659 +0.18(+0.18%)
Apr 27, 2012 99.23 99.31 97.14 97.38 632,650 -1.23(-1.25%)
Apr 26, 2012 99.09 99.26 97.88 98.61 699,646 +1.56(+1.61%)
Apr 25, 2012 95.69 97.81 95.64 97.05 611,795 +0.76(+0.79%)
Apr 24, 2012 97.30 97.48 95.88 96.29 654,462 -0.36(-0.37%)
Apr 23, 2012 96.32 97.04 95.82 96.65 551,870 -1.77(-1.80%)
Apr 20, 2012 97.97 99.46 97.59 98.42 1,853,202 +2.87(+3.00%)
Apr 19, 2012 96.33 96.78 94.99 95.55 370,480 -1.39(-1.43%)
Apr 18, 2012 97.37 97.43 96.66 96.94 735,324 +1.41(+1.48%)
Apr 17, 2012 94.37 95.68 93.95 95.53 492,567 +1.70(+1.81%)
Apr 16, 2012 94.51 94.58 93.31 93.83 580,549 +1.01(+1.09%)
Apr 13, 2012 93.66 93.79 92.59 92.82 450,253 -0.47(-0.50%)
Apr 12, 2012 92.92 93.63 92.77 93.29 400,335 +0.60(+0.65%)
Apr 11, 2012 93.74 93.76 92.33 92.69 785,625 -0.22(-0.24%)
Apr 10, 2012 95.88 95.92 92.65 92.91 1,107,536 -2.93(-3.06%)
Apr 09, 2012 96.08 96.30 95.58 95.84 250,958 -0.46(-0.48%)
Apr 05, 2012 95.46 96.67 95.38 96.30 932,035 -0.18(-0.19%)
Apr 04, 2012 97.99 98.15 96.18 96.48 628,639 -0.97(-1.00%)
Apr 03, 2012 97.73 97.89 97.09 97.45 832,008 -0.67(-0.68%)
Apr 02, 2012 96.20 98.68 95.96 98.12 1,122,677 +3.37(+3.56%)
Mar 30, 2012 97.31 97.66 94.05 94.75 3,117,128 -6.98(-6.86%)
Mar 29, 2012 101.18 102.00 100.77 101.73 414,598 +0.03(+0.03%)
Mar 28, 2012 102.22 102.90 101.18 101.70 175,288 -0.11(-0.11%)
Mar 27, 2012 101.92 102.07 101.42 101.81 255,344 -0.82(-0.80%)
Mar 26, 2012 102.32 102.82 102.01 102.63 298,037 +1.05(+1.03%)
Mar 23, 2012 102.39 102.58 101.42 101.58 135,952 -0.97(-0.95%)
Mar 22, 2012 101.88 103.11 101.70 102.55 295,656 -0.24(-0.23%)
Mar 21, 2012 102.72 103.32 102.61 102.79 495,062 -0.20(-0.19%)
Mar 20, 2012 101.93 103.10 101.65 102.99 386,741 +0.09(+0.09%)
Mar 19, 2012 103.38 103.57 102.43 102.90 538,853 -0.01(-0.01%)
Mar 16, 2012 103.54 103.68 102.74 102.91 587,647 +1.52(+1.50%)
Mar 15, 2012 102.76 102.86 101.02 101.39 919,233 -1.92(-1.86%)
Mar 14, 2012 105.36 105.77 102.68 103.31 640,688 -2.12(-2.01%)
Mar 13, 2012 104.68 105.50 104.64 105.43 296,358 +0.48(+0.46%)
Mar 12, 2012 105.46 105.53 104.70 104.95 184,439 -0.71(-0.67%)
Mar 09, 2012 105.69 106.22 105.22 105.66 339,982 +0.82(+0.78%)
Mar 08, 2012 104.45 104.97 103.96 104.84 489,902 +1.93(+1.88%)
Mar 07, 2012 102.77 103.05 102.42 102.91 415,587 +0.91(+0.89%)
Mar 06, 2012 103.19 103.42 101.89 102.00 403,685 -3.59(-3.40%)
Mar 05, 2012 105.99 106.12 105.14 105.59 293,518 +0.20(+0.19%)
Mar 02, 2012 105.40 105.66 104.97 105.39 285,358 -0.24(-0.23%)
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.