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, 2016 185.95 186.35 184.55 184.64 1,143,241 -3.00(-1.60%)
Aug 30, 2016 188.01 188.59 187.22 187.63 569,414 -0.18(-0.09%)
Aug 29, 2016 187.25 188.50 186.95 187.81 353,901 -0.28(-0.15%)
Aug 26, 2016 190.04 191.09 186.79 188.09 740,996 -0.98(-0.52%)
Aug 25, 2016 190.06 191.70 187.22 189.06 883,744 -2.15(-1.12%)
Aug 24, 2016 197.49 197.97 190.84 191.22 930,728 -5.51(-2.80%)
Aug 23, 2016 197.75 198.32 196.51 196.73 485,408 -1.17(-0.59%)
Aug 22, 2016 196.81 198.64 196.81 197.90 891,963 +0.80(+0.41%)
Aug 19, 2016 194.29 197.23 194.07 197.10 504,133 +1.20(+0.61%)
Aug 18, 2016 195.93 196.79 195.26 195.90 620,537 +1.88(+0.97%)
Aug 17, 2016 194.78 194.79 193.16 194.02 757,200 -2.60(-1.32%)
Aug 16, 2016 195.87 197.43 194.81 196.62 1,667,812 +0.43(+0.22%)
Aug 15, 2016 196.53 197.46 195.73 196.19 769,147 -0.04(-0.02%)
Aug 12, 2016 195.15 196.40 194.28 196.23 555,029 +0.19(+0.10%)
Aug 11, 2016 193.97 196.28 193.89 196.04 347,148 +1.60(+0.82%)
Aug 10, 2016 195.28 196.18 193.97 194.44 708,130 -1.76(-0.90%)
Aug 09, 2016 195.16 197.03 195.04 196.20 645,161 +1.57(+0.81%)
Aug 08, 2016 195.31 195.72 193.34 194.63 921,574 -3.51(-1.77%)
Aug 05, 2016 199.00 199.18 197.47 198.14 847,983 +0.28(+0.14%)
Aug 04, 2016 197.16 198.87 196.58 197.86 1,039,311 +1.40(+0.71%)
Aug 03, 2016 197.42 198.53 195.56 196.46 2,061,114 -3.03(-1.52%)
Aug 02, 2016 199.63 200.61 196.43 199.49 2,849,722 +8.13(+4.25%)
Aug 01, 2016 191.86 192.77 190.10 191.36 1,356,848 -0.12(-0.06%)
Jul 29, 2016 192.09 192.24 189.66 191.48 946,225 +2.65(+1.41%)
Jul 28, 2016 190.50 191.04 187.14 188.83 1,084,162 -2.97(-1.55%)
Jul 27, 2016 190.19 192.05 189.62 191.80 638,231 +0.83(+0.43%)
Jul 26, 2016 190.88 191.36 189.94 190.97 750,739 +1.29(+0.68%)
Jul 25, 2016 190.58 190.64 188.20 189.68 728,506 -1.18(-0.62%)
Jul 22, 2016 189.68 191.24 189.02 190.86 847,723 +0.03(+0.02%)
Jul 21, 2016 191.73 192.84 190.45 190.83 1,167,693 -1.94(-1.01%)
Jul 20, 2016 192.31 193.40 191.57 192.77 1,108,287 +3.36(+1.78%)
Jul 19, 2016 189.38 189.97 188.00 189.41 896,827 -0.74(-0.39%)
Jul 18, 2016 190.20 190.84 189.07 190.15 612,731 +1.36(+0.72%)
Jul 15, 2016 189.82 190.68 188.25 188.79 1,162,180 -1.72(-0.90%)
Jul 14, 2016 191.62 191.94 188.87 190.50 1,589,014 +0.63(+0.33%)
Jul 13, 2016 192.87 193.25 189.74 189.87 1,281,610 -2.78(-1.44%)
Jul 12, 2016 193.17 193.26 189.26 192.66 3,879,750 +8.88(+4.83%)
Jul 11, 2016 185.98 186.21 183.58 183.78 1,193,407 -1.87(-1.01%)
Jul 08, 2016 185.73 186.44 186.94 185.65 1,035,088 -1.29(-0.69%)
Jul 07, 2016 187.65 188.21 185.07 186.94 1,490,848 +2.85(+1.55%)
Jul 05, 2016 184.58 184.95 182.34 184.09 1,705,594 +0.61(+0.33%)
Jul 01, 2016 184.41 183.48 183.48 183.48 1,764,682 +1.90(+1.05%)
Jun 30, 2016 181.36 182.49 179.05 181.58 3,355,357 +3.37(+1.89%)
Jun 29, 2016 174.72 178.81 173.66 178.21 2,949,718 +9.53(+5.65%)
Jun 28, 2016 167.01 168.95 166.57 168.68 2,102,749 +6.27(+3.86%)
Jun 27, 2016 165.28 165.30 161.25 162.40 2,956,311 -1.37(-0.84%)
Jun 24, 2016 165.82 169.74 163.36 163.77 4,618,044 -14.07(-7.91%)
Jun 23, 2016 179.80 179.93 176.04 177.84 3,541,825 +4.84(+2.80%)
Jun 22, 2016 172.61 177.17 171.98 173.00 2,640,750 +0.75(+0.44%)
Jun 21, 2016 175.31 175.34 171.36 172.25 2,526,566 -1.00(-0.57%)
Jun 20, 2016 175.52 175.56 172.44 173.24 3,381,581 +6.72(+4.03%)
Jun 17, 2016 169.58 169.59 166.10 166.53 2,709,573 -2.26(-1.34%)
Jun 16, 2016 165.27 168.94 164.96 168.78 2,696,514 +0.87(+0.52%)
Jun 15, 2016 171.21 172.27 167.61 167.92 2,266,396 -0.92(-0.54%)
Jun 14, 2016 169.76 170.10 166.65 168.83 2,333,989 -2.40(-1.40%)
Jun 13, 2016 172.77 175.40 170.91 171.23 2,287,631 -3.46(-1.98%)
Jun 10, 2016 177.32 177.65 172.35 174.69 3,504,315 -6.76(-3.72%)
Jun 09, 2016 184.68 185.81 181.03 181.45 3,513,898 -4.61(-2.48%)
Jun 08, 2016 189.41 189.51 185.85 186.06 2,478,073 -3.35(-1.77%)
Jun 07, 2016 190.59 190.63 188.93 189.41 4,040,811 +1.65(+0.88%)
Jun 06, 2016 190.13 190.53 187.12 187.76 4,142,272 -1.77(-0.93%)
Jun 03, 2016 190.58 190.72 187.91 189.53 6,086,722 +2.07(+1.11%)
Jun 02, 2016 189.24 190.93 186.85 187.46 13,365,852 -1.17(-0.62%)
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.