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, 2018 164.33 165.43 162.27 164.08 1,542,084 +0.05(+0.03%)
May 30, 2018 161.94 164.44 161.88 164.03 1,158,131 -0.01(-0.01%)
May 29, 2018 162.58 164.36 162.32 164.04 1,021,159 -1.03(-0.62%)
May 25, 2018 165.07 165.07 165.07 0 +0.73(+0.44%)
May 24, 2018 164.81 165.56 164.11 164.34 1,182,421 -1.93(-1.16%)
May 23, 2018 167.87 168.05 164.34 166.27 2,907,034 -3.46(-2.04%)
May 22, 2018 170.50 170.72 169.52 169.72 967,205 +0.94(+0.56%)
May 21, 2018 169.20 169.69 167.94 168.78 753,266 -0.66(-0.39%)
May 18, 2018 170.39 170.42 168.93 169.44 1,104,480 -2.04(-1.19%)
May 17, 2018 170.33 171.78 169.66 171.48 1,252,089 -1.48(-0.86%)
May 16, 2018 170.73 173.42 169.61 172.96 1,419,514 +2.45(+1.44%)
May 15, 2018 169.74 171.30 168.58 170.51 1,768,462 +2.16(+1.28%)
May 14, 2018 167.07 170.29 166.97 168.35 1,488,122 +2.07(+1.24%)
May 11, 2018 164.15 167.06 163.83 166.29 1,152,369 +2.36(+1.44%)
May 10, 2018 163.10 164.49 162.57 163.93 1,827,023 -0.29(-0.18%)
May 09, 2018 162.63 164.32 161.73 164.22 1,531,420 +0.65(+0.40%)
May 08, 2018 163.34 164.36 162.49 163.57 3,654,606 +2.34(+1.45%)
May 07, 2018 161.72 163.58 160.08 161.23 2,144,531 +3.66(+2.32%)
May 04, 2018 155.78 159.34 155.68 157.57 1,042,380 +1.12(+0.72%)
May 03, 2018 158.15 158.46 154.85 156.46 1,027,110 -0.84(-0.53%)
May 02, 2018 158.44 159.77 157.22 157.29 1,082,218 -2.05(-1.29%)
May 01, 2018 158.75 159.84 157.86 159.34 763,071 +0.07(+0.04%)
Apr 30, 2018 160.65 160.89 157.75 159.27 1,443,046 -2.23(-1.38%)
Apr 27, 2018 160.09 161.55 159.84 161.50 975,907 +0.90(+0.56%)
Apr 26, 2018 162.71 162.76 159.35 160.60 1,836,724 +2.39(+1.51%)
Apr 25, 2018 164.44 164.64 157.53 158.21 4,027,137 -5.56(-3.39%)
Apr 24, 2018 165.84 166.87 161.94 163.77 2,960,691 +3.85(+2.41%)
Apr 23, 2018 160.13 161.34 158.34 159.92 1,307,567 -4.29(-2.61%)
Apr 20, 2018 159.92 165.84 159.65 164.21 4,280,880 +3.63(+2.26%)
Apr 19, 2018 163.35 177.34 159.72 160.58 9,595,610 -1.80(-1.11%)
Apr 18, 2018 159.32 163.04 157.16 162.38 1,873,434 +7.44(+4.80%)
Apr 17, 2018 154.67 155.35 154.35 154.94 726,151 +2.68(+1.76%)
Apr 16, 2018 155.96 156.29 151.52 152.26 846,828 +0.22(+0.14%)
Apr 13, 2018 157.51 157.59 151.19 152.04 1,571,219 -5.72(-3.63%)
Apr 12, 2018 157.34 158.56 155.79 157.76 1,445,050 +5.80(+3.82%)
Apr 11, 2018 154.30 154.37 151.60 151.96 409,212 -1.72(-1.12%)
Apr 10, 2018 156.14 156.38 153.49 153.68 711,209 -2.03(-1.30%)
Apr 09, 2018 155.02 158.31 154.30 155.71 547,312 -0.88(-0.56%)
Apr 06, 2018 156.64 157.43 155.28 156.59 881,372 +0.31(+0.20%)
Apr 05, 2018 157.91 158.88 155.35 156.28 1,000,573 +2.91(+1.90%)
Apr 04, 2018 149.21 153.79 149.13 153.37 1,427,234 +5.06(+3.41%)
Apr 03, 2018 149.44 149.73 146.55 148.31 642,900 -0.73(-0.49%)
Apr 02, 2018 148.15 149.85 145.77 149.04 1,265,131 -0.20(-0.13%)
Mar 29, 2018 149.24 149.24 149.24 0 +4.85(+3.36%)
Mar 28, 2018 152.15 153.85 144.31 144.39 7,132,487 +15.65(+12.15%)
Mar 27, 2018 129.75 131.32 128.47 128.74 691,947 +0.33(+0.26%)
Mar 26, 2018 127.64 128.59 125.25 128.41 1,038,264 +2.04(+1.61%)
Mar 23, 2018 127.27 127.45 126.01 126.38 1,115,903 +0.11(+0.09%)
Mar 22, 2018 126.24 127.54 125.76 126.27 1,416,775 -2.33(-1.81%)
Mar 21, 2018 128.61 129.62 128.22 128.59 602,532 -0.50(-0.39%)
Mar 20, 2018 128.97 129.87 128.79 129.09 598,058 -0.07(-0.05%)
Mar 19, 2018 132.82 132.98 128.38 129.16 892,690 -4.16(-3.12%)
Mar 16, 2018 131.69 134.85 131.49 133.32 1,014,795 +1.67(+1.27%)
Mar 15, 2018 134.66 134.74 131.30 131.65 950,451 -0.78(-0.59%)
Mar 14, 2018 133.95 131.50 132.43 524,917 +1.34(+1.02%)
Mar 13, 2018 132.23 133.52 130.91 131.09 651,713 -1.77(-1.33%)
Mar 12, 2018 132.82 133.20 131.72 132.86 661,236 -0.47(-0.35%)
Mar 09, 2018 133.86 133.87 132.56 133.33 467,134 -0.66(-0.49%)
Mar 08, 2018 132.65 134.37 132.48 133.99 560,618 +1.01(+0.76%)
Mar 07, 2018 131.88 132.97 610,894 -0.68(-0.51%)
Mar 06, 2018 136.49 136.56 132.76 133.65 751,608 +0.01(+0.01%)
Mar 05, 2018 131.64 134.01 131.47 133.64 718,087 +1.47(+1.11%)
Mar 02, 2018 131.05 133.09 130.29 132.17 1,021,381 -0.29(-0.22%)
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.