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, 2017 172.90 173.37 170.36 171.23 1,073,901 -0.20(-0.12%)
May 30, 2017 174.09 174.94 170.87 171.43 1,685,597 -4.22(-2.40%)
May 26, 2017 179.02 179.35 175.31 175.65 1,680,402 -7.57(-4.13%)
May 25, 2017 183.28 183.74 181.98 183.23 740,981 -0.53(-0.29%)
May 24, 2017 182.56 184.46 182.22 183.75 869,489 +0.36(+0.19%)
May 23, 2017 185.96 185.96 181.50 183.40 1,434,617 -2.48(-1.33%)
May 22, 2017 188.44 188.71 185.69 185.87 1,532,158 -1.64(-0.87%)
May 19, 2017 185.89 188.40 185.89 187.51 1,730,350 -0.85(-0.45%)
May 18, 2017 190.34 190.49 185.46 188.36 4,071,478 +7.76(+4.30%)
May 17, 2017 182.99 183.55 180.52 180.60 671,955 -2.60(-1.42%)
May 16, 2017 181.66 183.35 181.17 183.20 590,786 +2.85(+1.58%)
May 15, 2017 179.88 180.38 179.34 180.34 487,713 -0.66(-0.37%)
May 12, 2017 181.38 182.62 180.79 181.01 761,759 +0.65(+0.36%)
May 11, 2017 179.63 180.42 178.03 180.36 564,364 -0.03(-0.02%)
May 10, 2017 180.66 180.66 178.81 180.39 606,523 +0.49(+0.27%)
May 09, 2017 178.33 179.97 177.19 179.91 801,654 +4.47(+2.55%)
May 08, 2017 178.59 178.74 175.06 175.43 744,449 -4.61(-2.56%)
May 05, 2017 178.99 180.17 178.75 180.04 528,109 +1.35(+0.75%)
May 04, 2017 180.42 180.87 177.77 178.70 853,939 -1.39(-0.77%)
May 03, 2017 182.16 182.35 179.52 180.08 1,081,660 -2.44(-1.34%)
May 02, 2017 180.31 183.58 178.11 182.52 2,247,916 +7.57(+4.33%)
May 01, 2017 175.60 176.65 174.84 174.95 775,188 -0.49(-0.28%)
Apr 28, 2017 175.58 175.95 174.25 175.43 619,079 -0.87(-0.50%)
Apr 27, 2017 175.50 176.84 174.89 176.31 665,036 +2.07(+1.19%)
Apr 26, 2017 175.11 176.44 174.06 174.24 934,311 -0.92(-0.53%)
Apr 25, 2017 176.14 176.90 175.12 175.16 1,036,330 +0.96(+0.55%)
Apr 24, 2017 172.62 174.38 172.32 174.19 730,264 +3.74(+2.19%)
Apr 21, 2017 170.50 171.31 169.98 170.46 706,594 +0.08(+0.05%)
Apr 20, 2017 169.93 171.48 169.04 170.38 1,049,928 +2.57(+1.53%)
Apr 19, 2017 168.60 169.77 167.44 167.81 1,363,977 -0.37(-0.22%)
Apr 18, 2017 170.15 170.26 167.13 168.18 976,547 -2.16(-1.27%)
Apr 17, 2017 169.52 171.23 169.48 170.34 470,249 +0.68(+0.40%)
Apr 13, 2017 169.88 171.49 169.43 169.66 552,025 -0.14(-0.08%)
Apr 12, 2017 168.33 170.14 167.99 169.80 575,993 +1.63(+0.97%)
Apr 11, 2017 168.66 168.70 167.10 168.18 659,915 +0.96(+0.57%)
Apr 10, 2017 167.87 168.52 166.81 167.22 871,702 -0.70(-0.42%)
Apr 07, 2017 169.34 169.90 167.50 167.92 1,453,307 -2.15(-1.26%)
Apr 06, 2017 173.88 174.48 169.87 170.07 2,263,966 -3.48(-2.01%)
Apr 05, 2017 172.25 174.73 172.06 173.55 1,957,438 -2.17(-1.24%)
Apr 04, 2017 173.41 176.22 173.28 175.72 875,590 +3.04(+1.76%)
Apr 03, 2017 172.26 173.76 171.72 172.68 808,877 -0.05(-0.03%)
Mar 31, 2017 174.43 174.80 172.68 172.73 1,137,753 -3.08(-1.75%)
Mar 30, 2017 176.94 177.06 175.50 175.81 750,466 -0.84(-0.48%)
Mar 29, 2017 174.69 176.96 174.64 176.65 841,196 +0.78(+0.45%)
Mar 28, 2017 176.12 176.54 175.08 175.87 894,235 -0.75(-0.43%)
Mar 27, 2017 174.92 177.00 174.61 176.62 834,135 +2.91(+1.67%)
Mar 24, 2017 174.22 174.36 172.54 173.72 764,986 +1.20(+0.69%)
Mar 23, 2017 172.21 173.89 172.06 172.52 627,609 -0.13(-0.07%)
Mar 22, 2017 172.43 172.79 171.34 172.65 893,539 +1.00(+0.58%)
Mar 21, 2017 176.05 176.43 171.52 171.65 1,129,961 -3.02(-1.73%)
Mar 20, 2017 175.92 176.66 173.91 174.67 1,171,333 -1.33(-0.75%)
Mar 17, 2017 178.33 178.33 175.69 176.00 760,270 -2.58(-1.44%)
Mar 16, 2017 178.72 178.99 178.03 178.58 819,193 +1.86(+1.05%)
Mar 15, 2017 176.07 177.71 175.86 176.71 1,417,341 +1.26(+0.72%)
Mar 14, 2017 177.91 178.29 175.22 175.45 1,002,348 -3.89(-2.17%)
Mar 13, 2017 179.99 180.39 179.13 179.34 716,506 +1.05(+0.59%)
Mar 10, 2017 176.85 178.76 176.23 178.29 1,028,489 +1.94(+1.10%)
Mar 09, 2017 176.10 176.93 174.98 176.35 1,077,272 -0.12(-0.07%)
Mar 08, 2017 175.35 176.80 174.71 176.47 1,122,216 -0.51(-0.29%)
Mar 07, 2017 177.48 178.68 176.18 176.98 1,032,408 -5.12(-2.81%)
Mar 06, 2017 183.39 183.57 181.77 182.10 523,172 -1.80(-0.98%)
Mar 03, 2017 182.10 183.94 181.82 183.90 1,115,398 +1.78(+0.98%)
Mar 02, 2017 181.36 183.32 181.11 182.12 1,026,725 +1.27(+0.70%)
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.