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 (%)
Apr 29, 2011 89.17 90.09 88.61 89.99 683,615 +1.13(+1.27%)
Apr 28, 2011 89.94 90.47 88.84 88.86 715,849 -2.48(-2.72%)
Apr 27, 2011 90.95 91.49 90.75 91.35 702,493 +1.64(+1.83%)
Apr 26, 2011 89.28 89.92 88.81 89.70 342,519 +0.19(+0.22%)
Apr 25, 2011 89.34 89.74 88.77 89.51 301,700 -0.08(-0.09%)
Apr 21, 2011 89.38 89.74 88.96 89.59 131,825 +0.45(+0.51%)
Apr 20, 2011 89.73 89.95 88.78 89.13 541,547 +1.32(+1.51%)
Apr 19, 2011 87.42 87.81 87.06 87.81 501,237 +1.40(+1.62%)
Apr 18, 2011 87.44 87.45 85.93 86.41 755,863 -2.91(-3.25%)
Apr 15, 2011 89.86 89.87 89.11 89.32 544,550 +0.13(+0.14%)
Apr 14, 2011 89.20 89.38 88.59 89.19 496,485 +1.15(+1.31%)
Apr 13, 2011 88.14 88.30 87.60 88.04 284,183 +1.48(+1.71%)
Apr 12, 2011 87.94 88.01 86.46 86.57 330,826 -0.76(-0.87%)
Apr 11, 2011 86.74 87.57 86.74 87.33 282,143 +1.21(+1.40%)
Apr 08, 2011 86.34 86.46 85.63 86.12 1,361,897 +0.24(+0.28%)
Apr 07, 2011 84.78 85.95 84.29 85.88 532,245 +0.86(+1.01%)
Apr 06, 2011 85.30 85.40 84.82 85.02 627,965 -0.42(-0.49%)
Apr 05, 2011 85.01 85.60 84.91 85.44 690,722 +0.55(+0.65%)
Apr 04, 2011 85.47 85.49 84.80 84.89 929,745 -0.08(-0.09%)
Apr 01, 2011 84.58 85.41 84.36 84.96 1,192,410 +0.94(+1.11%)
Mar 31, 2011 84.35 84.61 83.99 84.03 1,427,052 -0.64(-0.75%)
Mar 30, 2011 84.48 84.96 84.39 84.66 1,821,103 +0.83(+0.99%)
Mar 29, 2011 83.53 84.01 83.48 83.83 393,853 -0.29(-0.34%)
Mar 28, 2011 84.60 84.68 83.80 84.12 362,179 -0.45(-0.54%)
Mar 25, 2011 84.89 85.26 84.43 84.58 280,860 -0.59(-0.69%)
Mar 24, 2011 85.29 85.89 85.02 85.17 512,631 -0.17(-0.20%)
Mar 23, 2011 84.80 85.45 84.55 85.34 409,769 -0.11(-0.12%)
Mar 22, 2011 85.93 86.02 85.00 85.45 566,212 -0.67(-0.77%)
Mar 21, 2011 86.14 86.40 86.00 86.11 417,794 +1.10(+1.29%)
Mar 18, 2011 85.05 85.51 84.40 85.01 538,263 +1.70(+2.04%)
Mar 17, 2011 82.56 83.62 82.38 83.31 295,732 +2.44(+3.02%)
Mar 16, 2011 82.38 82.44 80.16 80.87 359,081 -1.36(-1.66%)
Mar 15, 2011 81.59 82.52 81.34 82.23 421,445 -2.01(-2.38%)
Mar 14, 2011 84.00 84.40 83.93 84.24 336,106 -0.16(-0.19%)
Mar 11, 2011 83.34 84.62 83.06 84.40 532,614 +1.33(+1.60%)
Mar 10, 2011 83.52 83.76 82.93 83.07 520,284 -0.85(-1.01%)
Mar 09, 2011 82.93 84.28 82.69 83.92 585,707 +2.18(+2.66%)
Mar 08, 2011 81.81 81.95 81.42 81.74 361,709 +0.13(+0.15%)
Mar 07, 2011 82.46 82.58 81.57 81.62 697,717 -0.56(-0.68%)
Mar 04, 2011 82.84 82.98 81.29 82.18 346,759 -0.30(-0.36%)
Mar 03, 2011 82.72 82.90 82.40 82.47 406,650 +1.68(+2.08%)
Mar 02, 2011 80.82 81.52 80.53 80.79 332,308 -0.64(-0.79%)
Mar 01, 2011 82.67 82.96 81.28 81.44 398,313 -0.33(-0.40%)
Feb 28, 2011 81.70 82.10 81.19 81.76 308,111 +0.10(+0.12%)
Feb 25, 2011 78.96 82.50 78.93 81.67 824,433 +3.33(+4.25%)
Feb 24, 2011 78.08 78.56 77.66 78.34 534,077 +0.45(+0.58%)
Feb 23, 2011 78.21 78.58 77.80 77.89 602,003 -1.05(-1.33%)
Feb 22, 2011 79.36 79.65 78.57 78.94 489,526 -2.08(-2.56%)
Feb 18, 2011 81.15 81.39 80.73 81.01 410,559 +0.00(+0.00%)
Feb 17, 2011 80.44 81.31 80.36 81.01 1,144,356 +0.74(+0.92%)
Feb 16, 2011 79.74 80.68 79.71 80.27 269,284 +0.59(+0.74%)
Feb 15, 2011 79.35 79.79 79.31 79.69 184,692 +0.60(+0.75%)
Feb 14, 2011 78.50 79.14 78.44 79.09 175,363 +0.71(+0.91%)
Feb 11, 2011 77.91 79.16 77.60 78.38 591,281 +0.59(+0.75%)
Feb 10, 2011 76.79 77.90 76.00 77.79 542,489 +1.04(+1.35%)
Feb 09, 2011 77.11 77.63 76.73 76.75 727,704 -1.08(-1.38%)
Feb 08, 2011 77.33 78.55 77.23 77.83 482,702 +0.75(+0.97%)
Feb 07, 2011 76.94 77.26 76.73 77.08 493,290 +0.77(+1.01%)
Feb 04, 2011 76.40 76.65 75.91 76.31 182,281 -0.52(-0.68%)
Feb 03, 2011 76.76 76.88 76.27 76.83 197,030 +0.38(+0.49%)
Feb 02, 2011 76.37 76.51 76.14 76.45 248,430 -0.17(-0.23%)
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.