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 30, 2003 19.63 20.09 19.47 19.85 446,071 +0.15(+0.78%)
May 29, 2003 19.71 20.07 19.52 19.70 487,563 -0.20(-1.01%)
May 28, 2003 19.71 20.09 19.53 19.90 533,236 +0.10(+0.48%)
May 27, 2003 19.35 19.92 19.14 19.81 594,900 +0.54(+2.78%)
May 23, 2003 19.61 19.61 19.23 19.27 416,284 -0.25(-1.27%)
May 22, 2003 19.48 19.71 19.09 19.52 1,383,154 +0.69(+3.66%)
May 21, 2003 19.72 19.79 18.71 18.83 2,005,960 -0.94(-4.74%)
May 20, 2003 19.97 20.09 19.65 19.77 436,664 -0.08(-0.39%)
May 19, 2003 20.61 20.65 19.60 19.84 485,264 -0.75(-3.62%)
May 16, 2003 20.57 20.71 20.33 20.59 363,294 +0.55(+2.72%)
May 15, 2003 20.17 20.32 19.95 20.04 145,067 -0.01(-0.05%)
May 14, 2003 20.10 20.24 19.93 20.05 473,244 +0.33(+1.65%)
May 13, 2003 19.88 19.95 19.60 19.73 705,791 -0.22(-1.10%)
May 12, 2003 19.86 20.25 19.61 19.95 437,500 +0.10(+0.48%)
May 09, 2003 19.71 20.09 19.64 19.85 351,693 -0.17(-0.86%)
May 08, 2003 19.79 20.09 19.66 20.03 855,561 -0.21(-1.02%)
May 07, 2003 20.44 20.62 20.15 20.23 757,839 -0.87(-4.10%)
May 06, 2003 20.89 21.58 20.81 21.10 816,995 -0.40(-1.87%)
May 05, 2003 21.25 21.53 21.11 21.50 290,656 +0.27(+1.27%)
May 02, 2003 20.82 21.51 20.63 21.23 1,031,251 +0.28(+1.32%)
May 01, 2003 20.28 21.04 19.81 20.95 2,752,304 +1.87(+9.77%)
Apr 30, 2003 18.56 19.14 18.47 19.09 660,640 +0.61(+3.31%)
Apr 29, 2003 18.32 18.66 18.27 18.48 907,087 +0.24(+1.31%)
Apr 28, 2003 17.60 18.63 17.46 18.24 5,583,517 -1.09(-5.64%)
Apr 25, 2003 19.18 19.53 19.14 19.33 582,463 -0.11(-0.54%)
Apr 24, 2003 19.06 19.89 19.01 19.43 940,428 +0.81(+4.37%)
Apr 23, 2003 18.49 18.66 18.41 18.62 648,830 -0.13(-0.71%)
Apr 22, 2003 18.85 18.90 18.68 18.75 696,176 +0.13(+0.72%)
Apr 21, 2003 18.69 18.79 18.55 18.62 377,927 -0.17(-0.92%)
Apr 17, 2003 18.80 18.87 18.39 18.79 581,313 +0.23(+1.24%)
Apr 16, 2003 18.89 18.99 18.49 18.56 581,313 -0.04(-0.21%)
Apr 15, 2003 18.66 18.72 18.56 18.60 278,637 -0.10(-0.56%)
Apr 14, 2003 18.68 18.71 18.59 18.71 590,302 +0.05(+0.26%)
Apr 11, 2003 18.57 18.66 18.33 18.66 521,322 +0.19(+1.04%)
Apr 10, 2003 18.69 18.75 18.21 18.47 853,471 -0.03(-0.16%)
Apr 09, 2003 18.75 18.90 18.43 18.49 373,119 -0.04(-0.20%)
Apr 08, 2003 18.56 18.71 18.32 18.53 286,371 +0.07(+0.36%)
Apr 07, 2003 19.10 19.15 18.41 18.47 702,133 -0.03(-0.16%)
Apr 04, 2003 18.74 18.74 18.37 18.49 818,040 +0.07(+0.37%)
Apr 03, 2003 18.59 18.80 18.34 18.43 746,238 +0.31(+1.68%)
Apr 02, 2003 18.03 18.34 17.85 18.12 466,869 +0.44(+2.49%)
Apr 01, 2003 17.75 17.94 17.42 17.68 576,506 -0.05(-0.27%)
Mar 31, 2003 17.97 17.97 17.56 17.73 474,648 -0.30(-1.65%)
Mar 28, 2003 17.81 18.23 17.67 18.03 841,919 +0.48(+2.73%)
Mar 27, 2003 17.76 17.92 17.46 17.55 645,538 -0.31(-1.72%)
Mar 26, 2003 17.84 18.26 17.80 17.85 913,724 -0.43(-2.35%)
Mar 25, 2003 17.22 18.37 17.17 18.28 1,047,924 +0.97(+5.58%)
Mar 24, 2003 17.25 17.51 17.22 17.32 402,336 -0.09(-0.49%)
Mar 21, 2003 17.51 17.54 17.00 17.40 346,908 +0.35(+2.07%)
Mar 20, 2003 17.03 17.12 16.79 17.05 680,868 -0.02(-0.11%)
Mar 19, 2003 17.48 17.57 17.03 17.07 504,479 -0.34(-1.98%)
Mar 18, 2003 16.52 17.54 16.33 17.41 1,267,977 +1.20(+7.37%)
Mar 17, 2003 15.99 16.48 15.75 16.22 811,828 +0.33(+2.11%)
Mar 14, 2003 16.14 16.43 15.85 15.88 481,271 -0.19(-1.19%)
Mar 13, 2003 15.84 16.14 15.78 16.07 1,052,886 +0.43(+2.75%)
Mar 12, 2003 15.55 15.70 15.24 15.64 1,372,145 +0.05(+0.31%)
Mar 11, 2003 15.52 15.79 15.33 15.60 376,359 +0.00(+0.00%)
Mar 10, 2003 15.84 15.84 15.52 15.60 527,383 -0.37(-2.34%)
Mar 07, 2003 15.67 16.07 15.53 15.97 872,075 -0.09(-0.54%)
Mar 06, 2003 15.79 16.27 15.74 16.06 690,741 -0.31(-1.87%)
Mar 05, 2003 16.21 16.65 16.06 16.36 1,772,369 +0.74(+4.72%)
Mar 04, 2003 15.61 15.64 15.39 15.62 353,470 +0.05(+0.31%)
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.