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 (%)
Nov 27, 2002 20.75 21.20 19.80 21.02 3,998,300 -2.93(-12.24%)
Nov 26, 2002 24.15 24.20 23.82 23.95 340,800 -0.25(-1.03%)
Nov 25, 2002 24.62 24.62 23.77 24.20 755,600 -0.45(-1.83%)
Nov 22, 2002 24.88 24.98 24.60 24.65 743,100 -0.20(-0.80%)
Nov 21, 2002 24.07 25.21 24.03 24.85 528,900 +1.14(+4.81%)
Nov 20, 2002 23.05 23.89 23.03 23.71 734,100 +0.89(+3.90%)
Nov 19, 2002 23.53 23.53 22.66 22.82 453,100 -0.44(-1.89%)
Nov 18, 2002 23.64 23.85 23.07 23.26 598,600 -0.23(-0.98%)
Nov 15, 2002 23.59 23.64 23.10 23.49 425,200 -0.19(-0.80%)
Nov 14, 2002 23.94 23.99 23.44 23.68 347,800 -0.22(-0.92%)
Nov 13, 2002 23.90 24.20 23.81 23.90 761,300 +0.11(+0.46%)
Nov 12, 2002 24.10 24.16 23.68 23.79 304,500 -0.21(-0.88%)
Nov 11, 2002 24.25 24.25 23.77 24.00 604,500 -0.67(-2.71%)
Nov 08, 2002 25.06 25.57 24.60 24.67 676,200 -0.12(-0.49%)
Nov 07, 2002 24.69 24.99 24.60 24.79 344,000 +0.29(+1.18%)
Nov 06, 2002 24.40 24.50 23.58 24.50 974,900 +0.10(+0.41%)
Nov 05, 2002 23.98 24.98 23.75 24.40 1,091,900 +1.04(+4.45%)
Nov 04, 2002 24.24 24.48 23.16 23.36 1,088,200 -0.89(-3.67%)
Nov 01, 2002 22.26 24.25 22.08 24.25 1,796,300 +0.89(+3.81%)
Oct 31, 2002 24.17 24.40 23.23 23.36 801,300 -0.88(-3.63%)
Oct 30, 2002 23.65 24.29 23.52 24.24 1,499,460 +0.74(+3.15%)
Oct 29, 2002 22.55 23.90 22.36 23.50 5,245,479 -2.25(-8.74%)
Oct 28, 2002 25.46 26.11 25.45 25.75 450,208 +0.36(+1.42%)
Oct 25, 2002 24.83 25.17 24.50 25.39 388,500 +0.98(+4.01%)
Oct 24, 2002 25.11 25.40 24.79 24.41 315,400 -0.94(-3.71%)
Oct 23, 2002 24.60 25.35 24.50 25.35 564,530 +0.36(+1.44%)
Oct 22, 2002 24.47 25.37 24.46 24.99 455,600 +0.94(+3.91%)
Oct 21, 2002 23.53 24.05 23.31 24.05 246,100 +0.49(+2.08%)
Oct 18, 2002 24.49 24.54 23.56 23.56 312,700 -0.98(-3.99%)
Oct 17, 2002 24.65 25.14 24.33 24.54 325,739 +0.70(+2.94%)
Oct 16, 2002 24.55 24.55 23.73 23.84 257,108 -1.03(-4.14%)
Oct 15, 2002 24.60 25.14 24.20 24.87 379,300 +0.78(+3.24%)
Oct 14, 2002 23.44 24.13 23.40 24.09 180,123 +0.55(+2.34%)
Oct 11, 2002 23.37 23.80 23.15 23.54 344,898 +0.61(+2.66%)
Oct 10, 2002 23.15 23.75 22.77 22.93 246,734 -0.51(-2.18%)
Oct 09, 2002 23.22 23.59 22.86 23.44 415,056 +0.09(+0.39%)
Oct 08, 2002 23.90 24.00 23.19 23.35 551,835 +0.15(+0.65%)
Oct 07, 2002 23.93 23.97 23.11 23.20 560,800 -0.40(-1.69%)
Oct 04, 2002 24.45 24.49 23.30 23.60 709,100 -0.78(-3.20%)
Oct 03, 2002 24.18 24.83 24.00 24.38 509,900 +0.37(+1.54%)
Oct 02, 2002 25.17 25.17 24.00 24.01 521,200 -1.51(-5.92%)
Oct 01, 2002 24.91 25.66 24.50 25.52 409,374 +0.75(+3.03%)
Sep 30, 2002 24.60 25.22 23.66 24.77 318,602 -0.12(-0.48%)
Sep 27, 2002 25.52 26.00 24.72 24.89 356,014 -0.84(-3.26%)
Sep 26, 2002 25.73 26.00 25.64 25.73 669,700 +0.60(+2.39%)
Sep 25, 2002 25.00 25.15 24.45 25.13 882,800 +0.63(+2.58%)
Sep 24, 2002 24.67 25.07 24.32 24.50 617,900 -0.43(-1.74%)
Sep 23, 2002 26.20 26.20 24.67 24.93 439,484 -1.57(-5.92%)
Sep 20, 2002 26.25 26.86 26.25 26.50 508,900 +0.95(+3.72%)
Sep 19, 2002 25.75 26.25 25.50 25.55 935,662 -1.75(-6.41%)
Sep 18, 2002 27.30 27.59 26.98 27.30 882,251 -0.06(-0.22%)
Sep 17, 2002 27.10 27.80 26.97 27.36 975,500 +0.25(+0.92%)
Sep 16, 2002 29.30 30.10 26.20 27.11 2,071,256 -3.09(-10.23%)
Sep 13, 2002 29.45 30.37 29.45 30.20 293,241 +0.19(+0.63%)
Sep 12, 2002 30.10 30.30 29.97 30.01 246,900 -0.17(-0.57%)
Sep 11, 2002 30.25 31.06 30.15 30.18 471,100 +0.09(+0.30%)
Sep 10, 2002 29.30 30.34 29.03 30.09 1,099,425 +1.64(+5.76%)
Sep 09, 2002 28.49 28.50 28.06 28.45 329,259 -0.32(-1.11%)
Sep 06, 2002 28.30 29.39 28.14 28.77 289,984 +0.28(+0.98%)
Sep 05, 2002 28.53 28.75 28.03 28.49 187,395 -0.65(-2.23%)
Sep 04, 2002 28.02 29.24 28.01 29.14 367,942 +1.17(+4.18%)
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.