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 (%)
Jun 28, 2013 92.81 93.17 92.43 92.75 436,903 -0.73(-0.78%)
Jun 27, 2013 93.47 93.89 93.04 93.48 0 +0.67(+0.73%)
Jun 26, 2013 91.79 93.11 91.67 92.81 0 +1.42(+1.56%)
Jun 25, 2013 90.55 91.51 90.38 91.39 607,607 +0.10(+0.11%)
Jun 24, 2013 89.95 91.67 89.53 91.29 0 -1.11(-1.20%)
Jun 21, 2013 91.87 92.41 91.17 92.40 488,412 +1.05(+1.15%)
Jun 20, 2013 92.37 92.55 91.19 91.35 393,860 -2.96(-3.14%)
Jun 19, 2013 95.41 95.83 94.28 94.31 183,677 -1.56(-1.63%)
Jun 18, 2013 95.61 95.91 95.32 95.87 0 -0.03(-0.03%)
Jun 17, 2013 96.42 97.03 95.67 95.90 0 +0.23(+0.24%)
Jun 14, 2013 95.36 95.92 95.22 95.67 0 -0.42(-0.44%)
Jun 13, 2013 94.77 96.25 94.56 96.09 185,679 +1.12(+1.18%)
Jun 12, 2013 96.37 96.49 94.83 94.97 169,859 -0.58(-0.60%)
Jun 11, 2013 94.91 95.82 94.78 95.54 209,228 -0.31(-0.33%)
Jun 10, 2013 95.81 96.33 95.48 95.85 0 +0.58(+0.60%)
Jun 07, 2013 95.40 96.34 95.04 95.28 0 -0.21(-0.22%)
Jun 06, 2013 94.84 95.50 94.34 95.49 0 +0.20(+0.21%)
Jun 05, 2013 96.01 96.15 94.72 95.29 306,302 -0.98(-1.02%)
Jun 04, 2013 96.14 96.40 95.34 96.27 0 -0.19(-0.20%)
Jun 03, 2013 96.25 96.70 95.73 96.47 276,996 +0.44(+0.46%)
May 31, 2013 96.85 97.08 96.02 96.03 579,974 -0.29(-0.30%)
May 30, 2013 96.17 96.60 95.71 96.32 460,218 -0.18(-0.18%)
May 29, 2013 97.94 98.13 95.93 96.50 878,329 -0.88(-0.90%)
May 28, 2013 97.80 98.23 96.90 97.38 735,320 +0.35(+0.36%)
May 24, 2013 95.50 97.52 95.27 97.02 0 +2.68(+2.84%)
May 23, 2013 93.44 94.71 93.44 94.34 775,129 -0.29(-0.31%)
May 22, 2013 94.18 95.14 94.02 94.64 1,031,903 +0.10(+0.10%)
May 21, 2013 93.06 94.83 93.06 94.54 970,900 +1.62(+1.74%)
May 20, 2013 92.17 93.56 92.04 92.92 1,374,916 +1.80(+1.98%)
May 17, 2013 90.91 91.43 90.85 91.11 0 -0.13(-0.14%)
May 16, 2013 91.67 92.18 91.16 91.24 511,043 +0.35(+0.39%)
May 15, 2013 91.64 91.64 90.16 90.89 1,002,371 -0.41(-0.45%)
May 13, 2013 90.81 91.52 90.31 91.30 977,957 +0.54(+0.59%)
May 10, 2013 90.54 90.84 90.15 90.76 0 -0.18(-0.19%)
May 09, 2013 86.84 91.75 86.66 90.94 2,123,660 +4.40(+5.08%)
May 08, 2013 86.83 87.04 86.29 86.54 584,187 +2.10(+2.48%)
May 07, 2013 84.44 84.61 83.88 84.44 514,605 -0.14(-0.16%)
May 06, 2013 85.20 85.20 84.06 84.58 0 -0.42(-0.49%)
May 03, 2013 85.05 85.58 84.47 85.00 0 -0.58(-0.67%)
May 02, 2013 87.53 87.70 84.82 85.58 0 -5.47(-6.01%)
May 01, 2013 92.65 93.47 90.94 91.05 489,485 -0.27(-0.30%)
Apr 30, 2013 91.84 91.90 90.99 91.32 292,460 -0.64(-0.70%)
Apr 29, 2013 91.22 92.11 91.05 91.96 496,145 +1.93(+2.14%)
Apr 26, 2013 90.50 90.78 89.99 90.03 426,339 -0.75(-0.83%)
Apr 25, 2013 91.03 91.59 89.92 90.78 1,107,488 +1.55(+1.74%)
Apr 24, 2013 90.11 90.14 89.22 89.23 748,245 -0.46(-0.51%)
Apr 23, 2013 89.49 90.02 89.04 89.69 725,245 +0.54(+0.60%)
Apr 22, 2013 88.91 89.29 88.25 89.15 1,006,482 +0.87(+0.98%)
Apr 19, 2013 87.84 88.70 87.39 88.29 831,084 +0.38(+0.43%)
Apr 18, 2013 87.68 88.18 87.48 87.91 859,833 +1.62(+1.88%)
Apr 17, 2013 86.21 86.47 85.49 86.29 702,470 -1.25(-1.43%)
Apr 16, 2013 87.76 87.76 86.95 87.54 555,746 +1.05(+1.22%)
Apr 15, 2013 88.28 88.37 86.44 86.48 660,042 -3.00(-3.36%)
Apr 12, 2013 89.67 89.93 89.16 89.49 393,734 +1.06(+1.20%)
Apr 11, 2013 88.34 88.65 88.20 88.42 406,024 +0.83(+0.95%)
Apr 10, 2013 86.96 87.77 86.85 87.59 221,617 +0.01(+0.01%)
Apr 09, 2013 87.33 87.91 86.93 87.58 326,013 +0.12(+0.13%)
Apr 08, 2013 86.92 87.55 86.57 87.47 426,376 +0.55(+0.63%)
Apr 05, 2013 86.38 86.95 86.25 86.92 397,128 -0.92(-1.04%)
Apr 04, 2013 87.25 87.89 87.07 87.84 186,307 +0.91(+1.04%)
Apr 03, 2013 86.92 87.30 86.68 86.93 266,360 -0.82(-0.93%)
Apr 02, 2013 87.87 88.01 87.21 87.75 500,353 -1.03(-1.16%)
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.