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, 2017 167.88 168.37 165.46 166.09 1,011,165 -0.74(-0.45%)
Jul 28, 2017 165.72 167.08 165.61 166.84 954,167 -1.06(-0.63%)
Jul 27, 2017 168.53 170.11 167.10 167.90 1,583,209 -0.44(-0.26%)
Jul 26, 2017 167.35 168.41 166.93 168.34 1,770,424 +3.66(+2.22%)
Jul 25, 2017 164.18 165.31 163.90 164.68 1,226,300 +2.45(+1.51%)
Jul 24, 2017 160.91 162.58 160.52 162.23 1,141,443 -0.39(-0.24%)
Jul 21, 2017 158.89 163.70 158.46 162.62 2,310,385 +3.78(+2.38%)
Jul 20, 2017 161.03 157.33 158.84 2,304,408 -2.55(-1.58%)
Jul 19, 2017 161.57 162.57 160.70 161.39 1,329,113 -1.57(-0.96%)
Jul 18, 2017 161.76 163.40 161.34 162.95 1,070,306 +0.62(+0.39%)
Jul 17, 2017 160.94 162.82 160.35 162.33 1,510,757 +0.50(+0.31%)
Jul 14, 2017 162.57 163.16 161.68 161.82 729,745 -0.54(-0.34%)
Jul 13, 2017 161.73 163.05 159.94 162.37 1,045,434 -0.56(-0.34%)
Jul 12, 2017 162.37 164.07 162.23 162.92 1,131,982 +2.41(+1.50%)
Jul 11, 2017 157.64 161.44 157.51 160.51 3,427,798 -1.37(-0.85%)
Jul 10, 2017 162.87 163.12 160.40 161.88 1,828,083 -4.13(-2.49%)
Jul 07, 2017 164.80 166.40 164.80 166.02 893,576 +0.47(+0.28%)
Jul 06, 2017 168.41 168.43 163.79 165.55 1,481,677 -2.32(-1.38%)
Jul 05, 2017 163.28 168.98 163.18 167.87 1,144,992 +5.26(+3.24%)
Jul 03, 2017 162.68 163.53 162.36 162.61 392,308 -1.24(-0.76%)
Jun 30, 2017 162.99 164.28 162.69 163.84 791,799 -0.03(-0.02%)
Jun 29, 2017 167.16 167.41 163.58 163.88 1,661,628 -6.45(-3.79%)
Jun 28, 2017 170.14 170.96 169.35 170.33 1,102,383 -0.10(-0.06%)
Jun 27, 2017 172.90 173.06 170.21 170.43 1,350,993 -1.46(-0.85%)
Jun 26, 2017 172.06 173.16 170.57 171.88 1,353,056 +0.40(+0.23%)
Jun 23, 2017 172.00 170.60 171.49 933,705 -1.92(-1.11%)
Jun 22, 2017 172.18 174.80 171.81 173.41 1,671,180 +4.13(+2.44%)
Jun 21, 2017 167.34 169.62 167.14 169.28 1,676,019 +3.46(+2.09%)
Jun 20, 2017 162.90 166.07 162.53 165.82 2,025,747 +2.19(+1.34%)
Jun 19, 2017 162.91 165.00 162.91 163.63 1,677,269 +0.33(+0.20%)
Jun 16, 2017 162.34 163.84 161.73 163.30 1,555,908 +2.35(+1.46%)
Jun 15, 2017 160.50 161.66 159.86 160.95 973,926 -1.31(-0.81%)
Jun 14, 2017 163.08 163.69 161.77 162.26 1,053,813 -0.72(-0.44%)
Jun 13, 2017 163.47 164.03 162.32 162.98 954,280 +0.29(+0.18%)
Jun 12, 2017 163.14 163.97 162.13 162.69 1,457,442 -0.90(-0.55%)
Jun 09, 2017 164.41 165.37 163.03 163.60 1,342,920 -2.79(-1.67%)
Jun 08, 2017 167.96 168.83 166.16 166.38 1,013,852 -3.15(-1.86%)
Jun 07, 2017 169.12 170.25 167.05 169.53 1,350,497 -3.06(-1.78%)
Jun 06, 2017 174.09 174.16 172.02 172.60 678,282 -1.74(-1.00%)
Jun 05, 2017 175.87 175.87 174.09 174.33 947,026 -0.26(-0.15%)
Jun 02, 2017 174.88 174.90 173.52 174.59 913,668 +1.80(+1.04%)
Jun 01, 2017 169.80 173.30 169.80 172.80 790,647 +1.57(+0.91%)
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%)
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.