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, 2016 185.27 186.67 182.49 183.63 4,767,100 -0.79(-0.43%)
May 27, 2016 186.87 184.42 184.42 184.42 7,802,334 -3.24(-1.73%)
May 26, 2016 189.94 190.72 186.08 187.66 4,061,509 -1.51(-0.80%)
May 25, 2016 188.81 189.41 187.30 189.17 3,967,694 +3.91(+2.11%)
May 24, 2016 186.03 188.01 183.58 185.27 3,988,381 +1.64(+0.89%)
May 23, 2016 184.25 186.41 182.64 183.63 3,787,583 +0.45(+0.25%)
May 20, 2016 183.59 184.39 182.15 183.18 3,244,581 +4.97(+2.79%)
May 19, 2016 179.24 179.76 176.15 178.21 2,725,526 +1.87(+1.06%)
May 18, 2016 175.59 178.14 174.83 176.33 2,234,151 +2.91(+1.68%)
May 17, 2016 174.97 176.91 172.87 173.42 2,164,782 -1.25(-0.72%)
May 16, 2016 172.71 174.84 172.41 174.67 2,599,707 +1.35(+0.78%)
May 13, 2016 172.64 175.69 172.26 173.32 3,445,924 +1.87(+1.09%)
May 12, 2016 178.91 178.91 169.53 171.45 3,717,329 -4.16(-2.37%)
May 11, 2016 176.91 179.93 175.54 175.61 2,469,138 -0.77(-0.44%)
May 10, 2016 173.71 176.76 173.26 176.38 1,618,066 +2.38(+1.37%)
May 09, 2016 173.21 174.91 172.71 174.00 2,745,626 +2.56(+1.50%)
May 06, 2016 171.47 173.63 169.41 171.44 2,451,303 -2.07(-1.19%)
May 05, 2016 173.60 175.40 171.86 173.51 1,961,342 -2.53(-1.43%)
May 04, 2016 179.13 179.40 173.98 176.03 3,334,783 -7.81(-4.25%)
May 03, 2016 182.17 186.41 181.30 183.85 4,403,807 +1.22(+0.67%)
May 02, 2016 185.32 187.12 181.94 182.62 2,664,855 -2.25(-1.22%)
Apr 29, 2016 187.41 187.43 182.67 184.87 3,693,084 +6.37(+3.57%)
Apr 28, 2016 178.93 181.25 176.34 178.50 2,253,606 -0.54(-0.30%)
Apr 27, 2016 179.82 180.75 177.95 179.04 1,373,250 -2.02(-1.12%)
Apr 26, 2016 182.72 182.72 180.18 181.06 911,320 -0.12(-0.07%)
Apr 25, 2016 183.25 183.89 180.30 181.18 1,161,819 -1.45(-0.79%)
Apr 22, 2016 182.43 183.55 181.37 182.63 999,268 +0.72(+0.40%)
Apr 21, 2016 177.61 183.11 177.55 181.91 956,685 +1.99(+1.11%)
Apr 20, 2016 178.67 181.01 176.89 179.92 1,688,026 -1.51(-0.83%)
Apr 19, 2016 182.82 183.74 179.35 181.43 1,494,677 -0.33(-0.18%)
Apr 18, 2016 178.43 182.62 178.33 181.76 1,191,827 +2.53(+1.41%)
Apr 15, 2016 178.65 179.61 177.47 179.23 1,402,027 +1.17(+0.66%)
Apr 14, 2016 178.61 179.89 177.63 178.06 1,910,070 -2.73(-1.51%)
Apr 13, 2016 178.77 181.49 178.01 180.79 1,572,888 +1.73(+0.96%)
Apr 12, 2016 178.53 179.58 176.55 179.06 1,275,435 +1.60(+0.90%)
Apr 11, 2016 179.05 179.53 177.35 177.47 1,725,316 -1.30(-0.73%)
Apr 08, 2016 177.32 179.25 176.31 178.77 2,075,498 +0.01(+0.01%)
Apr 07, 2016 178.13 181.70 176.96 178.76 3,667,919 +0.20(+0.11%)
Apr 06, 2016 175.52 187.88 175.49 178.56 10,948,870 +7.45(+4.35%)
Apr 05, 2016 173.21 174.14 167.59 171.11 7,461,931 -3.99(-2.28%)
Apr 04, 2016 176.03 178.44 174.02 175.10 2,331,090 +2.66(+1.54%)
Apr 01, 2016 168.72 173.19 168.29 172.43 3,255,901 +2.87(+1.69%)
Mar 31, 2016 166.88 170.64 166.59 169.56 2,830,091 +3.35(+2.02%)
Mar 30, 2016 167.57 168.59 165.62 166.21 1,470,139 -0.27(-0.16%)
Mar 29, 2016 163.38 166.57 162.32 166.48 1,318,018 +3.40(+2.09%)
Mar 28, 2016 163.74 164.77 162.33 163.07 1,677,796 +0.51(+0.32%)
Mar 24, 2016 162.70 162.56 162.56 162.56 1,847,305 -0.54(-0.33%)
Mar 23, 2016 164.44 164.75 162.46 163.10 1,662,006 -2.67(-1.61%)
Mar 22, 2016 163.77 166.09 163.69 165.78 1,907,665 +1.76(+1.07%)
Mar 21, 2016 161.62 165.09 161.58 164.02 3,875,682 +5.24(+3.30%)
Mar 18, 2016 154.25 159.28 153.55 158.78 4,659,759 +6.95(+4.58%)
Mar 17, 2016 152.48 152.96 150.13 151.83 4,865,172 +1.50(+1.00%)
Mar 16, 2016 151.88 152.87 148.02 150.33 4,575,339 -2.84(-1.85%)
Mar 15, 2016 159.91 160.11 152.54 153.17 2,760,618 -7.97(-4.95%)
Mar 14, 2016 159.50 162.54 159.07 161.14 2,774,164 +1.46(+0.91%)
Mar 11, 2016 161.76 161.84 157.29 159.68 2,542,339 -0.12(-0.07%)
Mar 10, 2016 160.74 162.12 157.12 159.80 4,179,385 +2.88(+1.84%)
Mar 09, 2016 157.98 158.11 155.64 156.92 1,392,049 +0.81(+0.52%)
Mar 08, 2016 158.92 159.32 155.83 156.10 1,648,495 -3.85(-2.41%)
Mar 07, 2016 156.85 160.31 155.76 159.96 2,540,515 +2.41(+1.53%)
Mar 04, 2016 156.50 158.18 156.43 157.55 1,606,194 +0.20(+0.12%)
Mar 03, 2016 159.16 159.53 155.30 157.35 1,449,870 -3.66(-2.28%)
Mar 02, 2016 159.99 161.48 158.04 161.02 2,273,919 +3.33(+2.11%)
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.