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 28, 2004 26.43 26.63 26.04 26.41 531,773 +0.00(+0.00%)
May 27, 2004 26.20 26.51 26.10 26.41 472,931 +0.62(+2.41%)
May 26, 2004 25.67 25.90 25.46 25.79 290,552 +0.09(+0.34%)
May 25, 2004 24.94 25.83 24.92 25.70 401,338 +0.61(+2.44%)
May 24, 2004 24.95 25.39 24.95 25.09 338,420 +0.16(+0.65%)
May 21, 2004 24.82 24.97 24.64 24.92 406,041 +0.43(+1.76%)
May 20, 2004 25.35 25.40 24.31 24.49 729,098 -0.80(-3.18%)
May 19, 2004 25.72 25.76 25.13 25.30 336,330 -0.11(-0.41%)
May 18, 2004 25.33 25.49 25.22 25.40 292,120 +0.31(+1.22%)
May 17, 2004 25.45 25.61 24.91 25.10 590,302 -0.63(-2.45%)
May 14, 2004 26.02 26.12 25.63 25.73 136,601 -0.23(-0.88%)
May 13, 2004 26.06 26.17 25.78 25.96 208,089 -0.35(-1.35%)
May 12, 2004 26.27 26.47 25.86 26.31 389,214 +0.22(+0.84%)
May 11, 2004 25.77 26.25 25.77 26.09 419,524 +0.37(+1.45%)
May 10, 2004 26.21 26.31 25.57 25.72 548,391 -0.68(-2.57%)
May 07, 2004 26.68 26.84 26.36 26.40 301,317 -0.30(-1.11%)
May 06, 2004 27.07 27.13 26.68 26.69 524,666 -0.55(-2.04%)
May 05, 2004 27.15 27.50 27.08 27.25 386,079 +0.31(+1.14%)
May 04, 2004 27.01 27.15 26.74 26.94 952,342 +0.33(+1.22%)
May 03, 2004 27.10 27.31 26.54 26.62 613,295 +0.08(+0.29%)
Apr 30, 2004 26.65 26.94 26.40 26.54 628,972 +0.36(+1.39%)
Apr 29, 2004 26.33 26.54 25.97 26.18 812,292 -0.65(-2.43%)
Apr 28, 2004 27.13 27.26 26.73 26.83 285,953 -0.70(-2.54%)
Apr 27, 2004 27.35 27.71 27.28 27.53 380,644 -0.07(-0.24%)
Apr 26, 2004 27.35 27.63 27.31 27.59 229,829 +0.21(+0.77%)
Apr 23, 2004 27.02 27.52 27.02 27.38 359,532 +0.13(+0.49%)
Apr 22, 2004 26.89 27.29 26.79 27.25 412,312 -0.09(-0.31%)
Apr 21, 2004 27.03 27.58 26.97 27.34 436,769 +0.02(+0.07%)
Apr 20, 2004 27.75 27.75 27.13 27.32 584,344 -0.56(-2.02%)
Apr 19, 2004 28.03 28.14 27.87 27.88 307,065 -0.09(-0.31%)
Apr 16, 2004 27.78 28.32 27.66 27.97 532,818 +0.57(+2.10%)
Apr 15, 2004 27.18 27.41 26.98 27.39 363,085 +0.18(+0.67%)
Apr 14, 2004 26.97 27.35 26.91 27.21 451,923 -0.39(-1.42%)
Apr 13, 2004 27.99 27.99 27.56 27.60 293,478 -0.41(-1.47%)
Apr 12, 2004 28.32 28.32 28.02 28.02 120,819 -0.14(-0.51%)
Apr 08, 2004 28.15 28.30 27.94 28.16 240,698 +0.17(+0.62%)
Apr 07, 2004 28.19 28.35 27.91 27.99 410,222 +0.00(+0.00%)
Apr 06, 2004 28.35 28.42 27.99 27.99 280,100 -0.14(-0.51%)
Apr 05, 2004 27.73 28.22 27.59 28.13 595,005 -0.13(-0.47%)
Apr 02, 2004 28.24 28.48 27.99 28.26 683,738 -0.39(-1.37%)
Apr 01, 2004 28.67 28.70 28.34 28.66 884,512 +0.60(+2.15%)
Mar 31, 2004 28.17 28.45 27.99 28.05 679,558 +0.08(+0.27%)
Mar 30, 2004 27.91 28.13 27.88 27.98 330,163 +0.13(+0.48%)
Mar 29, 2004 27.94 28.13 27.80 27.84 231,396 +0.24(+0.87%)
Mar 26, 2004 27.75 27.80 27.57 27.60 335,911 +0.00(+0.00%)
Mar 25, 2004 27.70 27.76 27.34 27.60 516,514 -0.18(-0.65%)
Mar 24, 2004 28.13 28.20 27.79 27.79 445,443 -0.16(-0.58%)
Mar 23, 2004 28.12 28.28 27.84 27.95 263,273 -0.07(-0.24%)
Mar 22, 2004 28.17 28.51 27.78 28.02 354,097 -0.35(-1.25%)
Mar 19, 2004 28.66 28.79 28.20 28.37 561,455 -0.31(-1.07%)
Mar 18, 2004 28.54 29.06 28.37 28.68 1,095,006 +0.83(+2.99%)
Mar 17, 2004 27.84 28.01 27.72 27.84 770,381 +0.23(+0.83%)
Mar 16, 2004 28.07 28.07 27.40 27.61 989,236 +0.49(+1.80%)
Mar 15, 2004 27.43 27.57 27.10 27.13 1,294,212 -0.33(-1.19%)
Mar 12, 2004 28.19 28.52 27.37 27.45 1,321,386 -0.51(-1.81%)
Mar 11, 2004 28.60 28.84 27.91 27.96 949,311 -0.94(-3.25%)
Mar 10, 2004 29.48 29.60 28.75 28.90 438,232 -1.15(-3.82%)
Mar 09, 2004 30.14 30.43 29.77 30.04 312,814 -0.26(-0.85%)
Mar 08, 2004 30.43 30.47 30.09 30.30 336,539 -0.07(-0.22%)
Mar 05, 2004 29.90 30.44 29.84 30.37 427,885 +0.62(+2.09%)
Mar 04, 2004 29.58 29.90 29.38 29.75 185,723 +0.33(+1.14%)
Mar 03, 2004 29.23 29.45 28.90 29.41 260,974 -0.11(-0.36%)
Mar 02, 2004 29.62 29.77 29.37 29.52 397,262 -0.24(-0.80%)
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.