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 28, 2010 58.43 59.52 58.39 58.81 791,197 +0.38(+0.66%)
May 27, 2010 57.27 58.46 57.10 58.43 977,051 +2.70(+4.84%)
May 26, 2010 56.09 56.58 55.42 55.73 1,425,434 +0.06(+0.10%)
May 25, 2010 54.96 55.83 54.38 55.67 751,585 -0.26(-0.46%)
May 24, 2010 55.97 56.47 55.66 55.93 937,896 -0.40(-0.72%)
May 21, 2010 55.14 56.42 54.91 56.33 1,678,399 -0.27(-0.48%)
May 20, 2010 56.68 57.49 56.40 56.60 797,356 -2.35(-3.99%)
May 19, 2010 58.69 59.33 58.25 58.96 1,143,780 -0.06(-0.10%)
May 18, 2010 60.11 60.62 58.91 59.01 605,059 -1.61(-2.66%)
May 17, 2010 60.35 60.79 58.99 60.63 419,650 +0.27(+0.45%)
May 14, 2010 61.30 61.32 59.57 60.36 586,694 -0.76(-1.24%)
May 13, 2010 61.98 62.29 60.89 61.12 669,328 -2.51(-3.94%)
May 12, 2010 62.97 63.71 62.61 63.63 877,851 +2.12(+3.45%)
May 11, 2010 61.76 62.46 60.58 61.50 516,509 -0.35(-0.56%)
May 10, 2010 61.82 63.24 61.42 61.85 1,173,147 +1.68(+2.79%)
May 07, 2010 59.79 60.73 58.87 60.17 1,464,161 -0.54(-0.89%)
May 06, 2010 61.96 62.33 57.85 60.70 879,239 -1.65(-2.65%)
May 05, 2010 62.57 62.92 62.08 62.36 441,957 -0.84(-1.32%)
May 04, 2010 63.87 63.89 62.83 63.19 547,882 -0.17(-0.27%)
May 03, 2010 63.38 63.73 62.77 63.37 733,716 +0.11(+0.17%)
Apr 30, 2010 64.32 64.35 63.21 63.26 656,560 -0.45(-0.71%)
Apr 29, 2010 64.76 65.07 63.62 63.71 1,163,337 -0.58(-0.90%)
Apr 28, 2010 64.45 64.72 63.36 64.29 866,246 +0.12(+0.19%)
Apr 27, 2010 64.70 65.25 64.14 64.16 781,787 -0.92(-1.42%)
Apr 26, 2010 65.27 65.67 65.08 65.09 528,416 +1.03(+1.60%)
Apr 23, 2010 63.39 64.14 63.01 64.06 760,980 +1.33(+2.11%)
Apr 22, 2010 63.59 63.64 62.09 62.73 1,735,926 -1.66(-2.58%)
Apr 21, 2010 65.18 65.27 63.83 64.39 1,786,654 -0.96(-1.47%)
Apr 20, 2010 65.36 65.51 65.08 65.36 369,187 +0.60(+0.92%)
Apr 19, 2010 64.79 64.88 64.17 64.76 742,900 -0.62(-0.96%)
Apr 16, 2010 65.09 65.52 64.88 65.38 555,931 +0.35(+0.53%)
Apr 15, 2010 64.94 65.40 64.74 65.04 443,090 +1.31(+2.05%)
Apr 14, 2010 63.77 63.91 63.54 63.73 186,529 +0.21(+0.33%)
Apr 13, 2010 64.04 64.04 63.40 63.52 248,261 -0.57(-0.88%)
Apr 12, 2010 64.24 64.33 63.89 64.09 450,468 -0.23(-0.36%)
Apr 09, 2010 64.16 64.37 63.97 64.32 195,517 +0.62(+0.98%)
Apr 08, 2010 63.87 63.87 63.50 63.69 284,047 +0.08(+0.12%)
Apr 07, 2010 63.83 63.99 63.37 63.62 183,562 -0.09(-0.14%)
Apr 06, 2010 63.39 64.07 63.27 63.70 230,214 -0.14(-0.23%)
Apr 05, 2010 64.05 64.14 63.67 63.85 216,927 +0.18(+0.29%)
Apr 01, 2010 63.76 63.66 63.66 63.66 335,440 +0.24(+0.38%)
Mar 31, 2010 63.42 63.73 63.27 63.42 601,920 +0.22(+0.35%)
Mar 30, 2010 63.63 63.80 62.91 63.20 497,892 -0.66(-1.04%)
Mar 29, 2010 64.10 64.19 63.70 63.87 339,468 -0.32(-0.49%)
Mar 26, 2010 64.63 64.76 63.88 64.18 592,374 -0.45(-0.70%)
Mar 25, 2010 65.48 65.57 64.54 64.63 364,237 -0.03(-0.04%)
Mar 24, 2010 64.63 65.02 64.37 64.66 1,096,015 +0.29(+0.45%)
Mar 23, 2010 64.06 64.45 63.89 64.38 418,586 +0.08(+0.12%)
Mar 22, 2010 63.71 64.50 63.65 64.30 254,624 +0.51(+0.81%)
Mar 19, 2010 64.04 64.04 63.28 63.78 338,269 -0.48(-0.74%)
Mar 18, 2010 63.89 64.30 63.76 64.26 341,180 +0.36(+0.56%)
Mar 17, 2010 63.73 64.18 63.52 63.90 1,036,663 -0.77(-1.19%)
Mar 16, 2010 63.92 64.97 63.75 64.67 725,539 +0.26(+0.40%)
Mar 15, 2010 63.93 64.41 63.55 64.41 737,177 +0.20(+0.31%)
Mar 12, 2010 63.48 64.39 63.22 64.21 704,990 +0.86(+1.35%)
Mar 11, 2010 63.00 63.40 62.87 63.36 253,046 +0.12(+0.18%)
Mar 10, 2010 63.31 63.68 62.94 63.24 418,125 -0.10(-0.16%)
Mar 09, 2010 63.14 63.50 62.93 63.34 585,299 -0.27(-0.42%)
Mar 08, 2010 63.87 63.97 63.41 63.61 359,786 -0.26(-0.40%)
Mar 05, 2010 63.56 64.08 63.54 63.87 329,437 -0.12(-0.19%)
Mar 04, 2010 64.45 64.54 63.62 63.99 584,030 +0.09(+0.13%)
Mar 03, 2010 63.31 64.02 63.27 63.90 584,432 +1.24(+1.99%)
Mar 02, 2010 62.54 62.99 62.36 62.66 477,251 +0.55(+0.89%)
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.