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 (%)
Dec 31, 2008 42.32 43.04 42.15 42.85 191,081 +0.86(+2.05%)
Dec 30, 2008 41.62 42.09 41.52 41.98 245,750 +0.27(+0.64%)
Dec 29, 2008 41.46 41.72 41.01 41.72 293,424 +0.42(+1.02%)
Dec 26, 2008 41.14 41.56 40.97 41.30 132,892 -0.12(-0.30%)
Dec 24, 2008 41.71 41.71 41.12 41.42 123,232 -0.05(-0.12%)
Dec 23, 2008 42.48 42.77 41.24 41.47 507,904 -1.24(-2.91%)
Dec 22, 2008 42.68 43.05 42.28 42.71 510,971 -0.14(-0.33%)
Dec 19, 2008 42.35 43.17 42.06 42.85 1,073,920 +0.74(+1.75%)
Dec 18, 2008 42.77 43.53 41.78 42.12 1,079,961 +0.01(+0.02%)
Dec 17, 2008 41.97 42.34 40.90 42.11 670,446 +0.28(+0.66%)
Dec 16, 2008 41.32 41.94 40.72 41.83 1,104,150 +0.62(+1.51%)
Dec 15, 2008 41.58 41.62 40.69 41.21 833,939 +0.29(+0.70%)
Dec 12, 2008 40.12 40.98 39.97 40.92 602,579 +0.86(+2.15%)
Dec 11, 2008 39.98 40.66 39.61 40.06 705,430 +0.43(+1.09%)
Dec 10, 2008 40.43 40.75 39.12 39.63 751,925 +0.18(+0.46%)
Dec 09, 2008 39.60 40.46 39.14 39.45 853,055 -1.29(-3.17%)
Dec 08, 2008 40.57 41.16 39.88 40.74 1,070,638 +0.44(+1.09%)
Dec 05, 2008 39.76 40.30 39.10 40.30 1,274,350 +1.58(+4.08%)
Dec 04, 2008 39.14 39.91 38.45 38.72 729,760 -0.83(-2.10%)
Dec 03, 2008 38.83 39.65 38.56 39.55 815,525 +0.82(+2.12%)
Dec 02, 2008 38.63 39.19 37.79 38.73 1,032,443 +1.00(+2.64%)
Dec 01, 2008 38.47 38.64 37.67 37.74 785,127 -1.49(-3.80%)
Nov 28, 2008 39.27 39.49 38.96 39.23 390,914 +1.42(+3.74%)
Nov 26, 2008 36.59 37.83 36.57 37.81 871,416 +0.14(+0.38%)
Nov 25, 2008 38.30 38.77 36.99 37.67 758,790 -1.11(-2.86%)
Nov 24, 2008 36.98 39.11 36.75 38.78 1,127,741 +2.20(+6.02%)
Nov 21, 2008 36.78 36.90 34.64 36.58 1,172,372 +0.36(+1.00%)
Nov 20, 2008 38.15 38.88 36.17 36.21 1,316,777 -2.72(-6.98%)
Nov 19, 2008 40.06 40.60 38.76 38.93 1,626,926 -0.71(-1.79%)
Nov 18, 2008 38.89 40.28 38.33 39.64 2,326,983 +2.10(+5.61%)
Nov 17, 2008 37.01 38.22 37.01 37.54 480,097 +0.45(+1.21%)
Nov 14, 2008 37.58 38.24 36.70 37.09 1,264,391 -2.30(-5.83%)
Nov 13, 2008 38.06 39.45 36.69 39.38 624,181 +2.81(+7.69%)
Nov 12, 2008 37.81 37.89 36.46 36.57 538,135 -0.53(-1.42%)
Nov 11, 2008 36.94 37.70 36.59 37.10 536,782 -0.11(-0.28%)
Nov 10, 2008 37.56 37.94 36.55 37.20 423,628 -0.21(-0.56%)
Nov 07, 2008 36.99 37.97 36.58 37.41 479,592 +2.31(+6.57%)
Nov 06, 2008 36.67 36.79 34.97 35.10 765,009 -1.03(-2.86%)
Nov 05, 2008 37.38 37.80 36.14 36.14 266,179 -2.27(-5.90%)
Nov 04, 2008 37.93 38.57 37.70 38.41 296,822 +1.09(+2.92%)
Nov 03, 2008 37.79 37.93 37.09 37.32 398,931 -0.43(-1.14%)
Oct 31, 2008 38.77 38.78 37.22 37.75 908,812 +1.13(+3.08%)
Oct 30, 2008 37.24 37.54 35.54 36.62 541,095 +1.03(+2.90%)
Oct 29, 2008 35.26 36.64 35.07 35.58 1,065,552 +0.76(+2.17%)
Oct 28, 2008 32.53 34.83 31.42 34.83 1,916,556 +3.37(+10.71%)
Oct 27, 2008 33.01 33.50 31.33 31.46 1,346,209 -3.42(-9.79%)
Oct 24, 2008 33.75 35.64 33.56 34.88 479,607 -1.17(-3.24%)
Oct 23, 2008 36.07 36.77 34.56 36.04 389,172 +0.19(+0.53%)
Oct 22, 2008 37.18 37.35 35.26 35.85 496,740 -2.86(-7.39%)
Oct 21, 2008 38.94 39.64 38.42 38.71 564,449 -1.01(-2.55%)
Oct 20, 2008 37.92 39.74 37.74 39.73 615,742 +1.13(+2.93%)
Oct 17, 2008 37.15 39.98 37.13 38.60 695,154 +0.41(+1.08%)
Oct 16, 2008 37.41 38.33 35.93 38.19 836,204 +1.04(+2.81%)
Oct 15, 2008 39.98 40.32 37.14 37.14 697,806 -2.59(-6.53%)
Oct 14, 2008 41.21 41.38 38.86 39.74 1,109,217 -0.37(-0.93%)
Oct 13, 2008 37.94 40.69 37.61 40.11 1,459,026 +4.26(+11.88%)
Oct 10, 2008 36.77 38.03 32.34 35.85 3,155,381 -1.00(-2.70%)
Oct 09, 2008 40.56 41.14 35.95 36.85 1,670,218 -4.48(-10.84%)
Oct 08, 2008 41.65 42.47 39.48 41.32 2,944,115 -2.06(-4.74%)
Oct 07, 2008 44.34 44.87 43.37 43.38 1,421,925 -0.20(-0.46%)
Oct 06, 2008 43.73 44.01 41.01 43.58 1,328,520 -1.39(-3.08%)
Oct 03, 2008 45.09 46.36 44.97 44.97 1,030,302 -0.19(-0.42%)
Oct 02, 2008 45.99 46.18 45.11 45.16 819,691 -0.64(-1.40%)
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.