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 31, 2002 26.44 26.64 26.02 26.21 279,160 -1.22(-4.46%)
May 28, 2002 27.35 27.64 27.04 27.43 253,553 -0.10(-0.35%)
May 27, 2002 28.18 28.35 27.27 27.53 722,095 +0.00(+0.00%)
May 24, 2002 28.18 28.35 27.27 27.53 722,095 -0.53(-1.91%)
May 23, 2002 27.14 28.13 27.01 28.06 783,655 +0.98(+3.64%)
May 22, 2002 27.16 27.52 26.87 27.08 509,407 -0.10(-0.35%)
May 21, 2002 26.79 27.50 26.75 27.17 1,119,044 +0.38(+1.43%)
May 20, 2002 26.43 27.09 26.43 26.79 669,211 +0.54(+2.04%)
May 17, 2002 26.59 26.68 26.10 26.25 671,301 -0.54(-2.00%)
May 16, 2002 26.46 26.84 25.83 26.79 910,850 +0.24(+0.90%)
May 15, 2002 26.54 26.75 26.16 26.55 965,616 -0.16(-0.61%)
May 14, 2002 26.57 26.82 26.07 26.71 989,759 +0.11(+0.43%)
May 13, 2002 26.21 26.79 26.02 26.60 892,978 +0.57(+2.21%)
May 10, 2002 26.84 27.02 25.58 26.02 1,301,110 -0.38(-1.45%)
May 09, 2002 26.66 26.84 26.31 26.41 969,796 -0.26(-0.97%)
May 08, 2002 26.41 27.10 26.14 26.67 1,149,354 +0.07(+0.25%)
May 07, 2002 26.49 27.22 26.49 26.60 1,121,657 +0.48(+1.83%)
May 06, 2002 26.52 26.84 26.12 26.12 883,153 -0.56(-2.12%)
May 03, 2002 26.39 26.71 25.99 26.69 1,600,755 +0.13(+0.50%)
May 02, 2002 26.31 27.02 25.83 26.55 2,718,023 +1.28(+5.07%)
May 01, 2002 22.92 25.61 22.92 25.27 2,475,234 +4.03(+18.96%)
Apr 30, 2002 21.43 21.62 21.04 21.24 596,363 -0.29(-1.33%)
Apr 29, 2002 21.77 21.80 21.38 21.53 306,125 -0.65(-2.93%)
Apr 26, 2002 22.18 22.44 22.00 22.18 320,130 +0.03(+0.13%)
Apr 25, 2002 21.91 22.46 21.77 22.15 513,274 +0.57(+2.66%)
Apr 24, 2002 20.99 21.82 20.95 21.58 645,799 +1.07(+5.23%)
Apr 23, 2002 20.62 20.68 20.48 20.50 347,199 -0.31(-1.47%)
Apr 22, 2002 20.68 20.83 20.49 20.81 284,699 +0.11(+0.51%)
Apr 19, 2002 20.62 20.93 20.49 20.71 399,248 -0.11(-0.55%)
Apr 18, 2002 20.57 21.02 20.51 20.82 394,545 +0.08(+0.37%)
Apr 17, 2002 20.61 20.74 20.49 20.74 463,943 -0.07(-0.32%)
Apr 16, 2002 20.51 20.81 20.38 20.81 780,728 -0.21(-1.00%)
Apr 15, 2002 20.44 21.21 20.28 21.02 515,155 +0.37(+1.81%)
Apr 12, 2002 20.77 20.90 20.42 20.65 551,317 -0.01(-0.05%)
Apr 11, 2002 21.37 21.38 20.66 20.66 526,129 -1.23(-5.64%)
Apr 10, 2002 21.53 22.07 21.27 21.89 445,025 +0.63(+2.97%)
Apr 09, 2002 21.62 21.70 21.04 21.26 354,097 -0.55(-2.54%)
Apr 08, 2002 21.24 21.88 21.24 21.82 214,674 +0.53(+2.47%)
Apr 05, 2002 21.73 21.93 21.20 21.29 231,083 -0.63(-2.88%)
Apr 04, 2002 22.10 22.10 21.76 21.92 1,025,294 +0.15(+0.70%)
Apr 03, 2002 22.40 22.40 21.50 21.77 1,188,651 -0.14(-0.65%)
Apr 02, 2002 22.69 22.82 21.82 21.91 413,566 -1.05(-4.58%)
Apr 01, 2002 22.68 23.06 22.34 22.96 1,003,764 +0.51(+2.25%)
Mar 29, 2002 22.43 22.68 22.06 22.46 564,800 +0.00(+0.00%)
Mar 28, 2002 22.43 22.68 22.06 22.46 564,800 +0.31(+1.39%)
Mar 27, 2002 21.76 22.35 21.67 22.15 339,570 -0.10(-0.43%)
Mar 26, 2002 22.15 22.25 21.84 22.25 478,575 -0.10(-0.43%)
Mar 25, 2002 22.64 22.72 22.07 22.34 247,178 -0.41(-1.81%)
Mar 22, 2002 22.63 23.15 22.31 22.75 976,485 +0.61(+2.77%)
Mar 21, 2002 22.52 22.52 21.70 22.14 1,305,290 -0.46(-2.03%)
Mar 20, 2002 22.93 22.94 22.34 22.60 560,515 -0.46(-1.99%)
Mar 19, 2002 23.30 23.37 22.81 23.06 299,122 -0.41(-1.76%)
Mar 18, 2002 23.81 23.87 23.00 23.47 942,727 -0.25(-1.05%)
Mar 15, 2002 24.01 24.51 23.60 23.72 1,943,251 -0.07(-0.28%)
Mar 14, 2002 22.11 24.06 22.02 23.79 3,164,930 +2.07(+9.52%)
Mar 13, 2002 21.58 22.16 21.53 21.72 1,591,871 +0.34(+1.61%)
Mar 12, 2002 21.09 21.75 21.00 21.37 1,071,908 -0.22(-1.02%)
Mar 11, 2002 21.51 21.67 21.36 21.59 837,062 +0.05(+0.22%)
Mar 08, 2002 21.67 22.01 21.05 21.55 1,249,793 -0.22(-1.01%)
Mar 07, 2002 21.72 22.28 21.58 21.77 2,703,286 +0.13(+0.62%)
Mar 06, 2002 19.62 22.21 19.48 21.63 4,545,681 +1.48(+7.36%)
Mar 05, 2002 20.70 20.71 19.90 20.15 2,756,589 -0.76(-3.62%)
Mar 04, 2002 20.24 21.23 20.18 20.91 2,019,652 -0.53(-2.46%)
Mar 01, 2002 21.29 21.82 21.07 21.43 1,970,216 -1.32(-5.80%)
Feb 28, 2002 22.23 23.39 20.71 22.75 8,608,084 -8.25(-26.60%)
Feb 26, 2002 31.05 31.36 30.69 31.00 349,707 -0.15(-0.49%)
Feb 25, 2002 30.84 31.26 30.84 31.15 597,827 +0.01(+0.03%)
Feb 22, 2002 30.69 31.31 30.52 31.14 502,718 +0.53(+1.72%)
Feb 21, 2002 30.84 31.00 30.52 30.62 588,943 -0.03(-0.09%)
Feb 20, 2002 30.46 30.98 30.46 30.65 907,401 +0.49(+1.62%)
Feb 19, 2002 31.01 31.19 30.16 30.16 608,383 -1.05(-3.37%)
Feb 18, 2002 31.62 31.62 30.76 31.21 386,810 +0.00(+0.00%)
Feb 15, 2002 31.62 31.62 30.76 31.21 386,810 -0.25(-0.79%)
Feb 14, 2002 31.68 32.00 31.33 31.46 665,866 -0.07(-0.21%)
Feb 13, 2002 31.81 31.93 31.38 31.53 697,012 -0.10(-0.30%)
Feb 12, 2002 31.18 31.86 31.14 31.62 1,216,766 +0.64(+2.07%)
Feb 11, 2002 30.91 31.51 30.55 30.98 461,643 +0.06(+0.19%)
Feb 08, 2002 30.39 31.09 30.39 30.92 448,370 +0.64(+2.12%)
Feb 07, 2002 29.93 30.55 29.70 30.28 805,394 -0.34(-1.12%)
Feb 06, 2002 31.26 31.29 30.49 30.63 954,746 +0.01(+0.03%)
Feb 05, 2002 31.34 31.34 29.95 30.62 3,442,836 -1.52(-4.73%)
Feb 04, 2002 32.93 33.01 31.77 32.14 783,759 -0.48(-1.47%)
Feb 01, 2002 34.00 34.13 32.61 32.62 1,165,031 -0.77(-2.32%)
Jan 31, 2002 33.62 33.91 33.23 33.39 621,134 -0.29(-0.85%)
Jan 30, 2002 33.68 33.73 32.68 33.68 593,228 -0.20(-0.59%)
Jan 29, 2002 34.15 34.39 33.72 33.88 237,876 -0.80(-2.32%)
Jan 28, 2002 34.68 35.02 34.39 34.68 269,962 -0.33(-0.93%)
Jan 25, 2002 34.61 35.26 34.38 35.01 470,109 -0.23(-0.65%)
Jan 24, 2002 35.81 35.99 34.80 35.24 457,045 -0.98(-2.69%)
Jan 23, 2002 35.90 36.36 35.47 36.21 968,856 +0.29(+0.80%)
Jan 22, 2002 36.55 36.57 35.83 35.93 637,020 -0.26(-0.71%)
Jan 21, 2002 36.21 36.84 36.05 36.19 765,992 +0.00(+0.00%)
Jan 18, 2002 36.21 36.84 36.05 36.19 765,783 +0.31(+0.85%)
Jan 17, 2002 35.16 35.88 35.16 35.88 606,397 +0.99(+2.82%)
Jan 16, 2002 34.60 35.10 34.60 34.89 522,785 +0.01(+0.03%)
Jan 15, 2002 34.67 34.92 34.35 34.88 430,184 +0.37(+1.08%)
Jan 14, 2002 34.30 34.67 34.16 34.51 646,113 +0.26(+0.75%)
Jan 11, 2002 35.78 35.93 34.19 34.25 2,119,360 -0.69(-1.97%)
Jan 10, 2002 34.83 35.28 34.72 34.94 1,924,334 -0.08(-0.22%)
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.