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 (%)
Jul 31, 2008 47.36 48.38 46.84 48.17 2,523,515 +3.84(+8.66%)
Jul 30, 2008 46.11 46.69 44.08 44.33 1,105,471 -1.36(-2.97%)
Jul 29, 2008 45.69 46.00 45.29 45.69 744,968 +0.01(+0.02%)
Jul 28, 2008 45.66 45.99 45.45 45.68 727,907 -0.61(-1.32%)
Jul 25, 2008 46.18 46.52 45.99 46.29 337,742 +0.43(+0.94%)
Jul 24, 2008 46.03 46.40 45.56 45.86 1,017,020 +0.67(+1.48%)
Jul 23, 2008 44.63 45.29 44.63 45.19 1,604,557 +0.10(+0.21%)
Jul 22, 2008 43.40 45.20 43.40 45.09 910,587 +1.45(+3.33%)
Jul 21, 2008 43.28 43.95 43.15 43.64 1,517,423 -0.13(-0.31%)
Jul 18, 2008 43.57 44.20 43.41 43.77 1,458,174 +0.01(+0.02%)
Jul 17, 2008 42.54 44.20 42.49 43.76 1,813,422 +0.90(+2.10%)
Jul 16, 2008 42.72 43.32 41.75 42.86 1,903,574 -0.77(-1.75%)
Jul 15, 2008 43.66 44.26 43.28 43.63 741,430 -0.70(-1.58%)
Jul 14, 2008 44.48 44.67 44.14 44.33 693,260 -0.92(-2.03%)
Jul 11, 2008 45.31 45.69 44.41 45.25 632,208 -0.80(-1.75%)
Jul 10, 2008 45.85 46.28 45.63 46.05 605,336 -0.11(-0.23%)
Jul 09, 2008 45.93 47.14 45.89 46.16 1,077,010 +0.84(+1.86%)
Jul 08, 2008 44.49 45.41 44.19 45.31 1,177,912 +1.19(+2.69%)
Jul 07, 2008 45.23 45.35 43.62 44.13 664,388 -1.56(-3.41%)
Jul 04, 2008 46.11 46.18 45.29 45.69 488,155 +0.00(+0.00%)
Jul 03, 2008 46.11 46.18 45.29 45.69 488,155 +0.43(+0.95%)
Jul 02, 2008 46.47 46.59 45.18 45.26 580,527 -0.26(-0.57%)
Jul 01, 2008 45.82 46.20 44.56 45.51 1,178,713 -1.49(-3.18%)
Jun 30, 2008 46.92 47.38 46.84 47.01 901,143 +0.65(+1.40%)
Jun 27, 2008 46.44 46.92 46.29 46.36 449,952 -0.28(-0.59%)
Jun 26, 2008 47.62 47.68 46.61 46.63 522,001 -1.27(-2.66%)
Jun 25, 2008 47.61 48.29 47.23 47.91 658,211 +0.54(+1.13%)
Jun 24, 2008 47.29 47.73 46.68 47.37 731,832 -0.14(-0.30%)
Jun 23, 2008 47.32 47.57 46.84 47.51 1,458,905 +2.23(+4.92%)
Jun 20, 2008 45.31 45.73 44.92 45.29 667,605 -0.15(-0.34%)
Jun 19, 2008 45.30 45.59 44.85 45.44 539,027 +0.07(+0.15%)
Jun 18, 2008 45.26 45.84 45.21 45.37 563,713 -0.47(-1.02%)
Jun 17, 2008 46.15 46.18 45.53 45.84 641,989 -0.41(-0.89%)
Jun 16, 2008 45.29 46.59 45.20 46.25 718,996 +1.18(+2.61%)
Jun 13, 2008 44.86 45.21 44.74 45.07 511,508 +0.18(+0.40%)
Jun 12, 2008 44.79 45.17 44.65 44.89 696,999 +0.99(+2.24%)
Jun 11, 2008 43.39 44.18 43.17 43.91 1,790,892 +0.06(+0.13%)
Jun 10, 2008 44.01 44.18 43.29 43.85 1,603,537 -1.36(-3.01%)
Jun 09, 2008 45.79 45.82 44.79 45.21 594,067 -0.72(-1.56%)
Jun 06, 2008 46.03 46.26 45.71 45.93 375,164 -0.13(-0.29%)
Jun 05, 2008 45.63 46.10 45.49 46.06 530,947 -0.15(-0.33%)
Jun 04, 2008 46.28 46.60 45.97 46.21 723,091 -0.04(-0.08%)
Jun 03, 2008 46.92 47.20 46.19 46.25 1,255,738 -1.56(-3.26%)
Jun 02, 2008 47.74 47.99 47.23 47.81 994,594 -1.52(-3.08%)
May 30, 2008 49.09 49.44 48.67 49.33 583,540 +0.04(+0.08%)
May 29, 2008 49.88 50.06 49.05 49.29 692,509 -0.43(-0.87%)
May 28, 2008 50.13 50.25 49.17 49.72 541,061 +0.18(+0.37%)
May 27, 2008 49.05 49.59 49.05 49.54 379,160 +0.33(+0.68%)
May 26, 2008 49.16 49.43 48.80 49.21 544,246 +0.00(+0.00%)
May 23, 2008 49.16 49.43 48.80 49.21 544,246 -0.47(-0.94%)
May 22, 2008 49.73 50.03 49.48 49.68 837,184 +0.69(+1.41%)
May 21, 2008 49.37 50.16 48.92 48.99 1,398,248 -0.72(-1.44%)
May 20, 2008 50.18 50.34 49.29 49.71 1,361,609 +0.33(+0.68%)
May 19, 2008 49.02 49.64 48.86 49.37 965,028 +0.77(+1.57%)
May 16, 2008 46.77 48.68 46.74 48.61 1,225,776 +0.75(+1.56%)
May 15, 2008 47.06 48.29 46.65 47.86 1,233,501 +0.40(+0.85%)
May 14, 2008 47.58 47.93 47.35 47.46 936,925 -0.11(-0.22%)
May 13, 2008 47.69 47.89 47.07 47.56 1,016,679 -0.94(-1.93%)
May 12, 2008 48.67 48.97 48.31 48.50 658,645 +0.58(+1.22%)
May 09, 2008 47.93 48.33 47.80 47.92 795,288 -1.11(-2.26%)
May 08, 2008 49.32 49.45 48.84 49.03 706,154 -0.04(-0.08%)
May 07, 2008 49.41 49.71 48.99 49.06 797,674 -0.99(-1.97%)
May 06, 2008 49.63 50.19 49.37 50.05 1,943,946 -1.10(-2.15%)
May 05, 2008 51.66 51.66 50.81 51.15 876,809 -0.51(-0.99%)
May 02, 2008 52.83 52.83 51.57 51.66 804,792 -1.23(-2.32%)
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.