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 (%)
Jan 31, 2006 46.76 46.91 46.12 46.64 745,967 +0.65(+1.41%)
Jan 30, 2006 45.26 46.11 45.26 45.99 531,562 +0.05(+0.10%)
Jan 27, 2006 45.57 46.15 45.62 45.95 1,059,576 +0.37(+0.82%)
Jan 26, 2006 46.50 46.51 45.45 45.57 951,525 -0.29(-0.63%)
Jan 25, 2006 45.26 45.94 45.24 45.86 1,326,167 +0.91(+2.02%)
Jan 24, 2006 44.94 45.16 44.52 44.95 933,500 -0.50(-1.09%)
Jan 23, 2006 45.53 45.59 45.00 45.45 553,891 +0.06(+0.13%)
Jan 20, 2006 45.53 45.93 44.75 45.39 1,617,285 +1.19(+2.68%)
Jan 19, 2006 42.58 44.37 42.24 44.20 2,940,301 +1.30(+3.03%)
Jan 18, 2006 41.36 43.74 41.24 42.90 2,525,236 +1.25(+3.01%)
Jan 17, 2006 41.56 41.81 41.26 41.65 472,806 +0.09(+0.21%)
Jan 13, 2006 41.96 42.09 41.40 41.56 729,776 -1.01(-2.38%)
Jan 12, 2006 42.86 43.48 42.15 42.58 1,849,188 -0.03(-0.07%)
Jan 11, 2006 39.65 43.27 39.60 42.61 3,009,280 +2.99(+7.56%)
Jan 10, 2006 38.82 39.66 38.74 39.61 1,398,924 +0.62(+1.60%)
Jan 09, 2006 39.22 39.32 38.96 38.99 768,237 -0.26(-0.66%)
Jan 06, 2006 38.77 39.31 38.63 39.25 500,162 +0.95(+2.47%)
Jan 05, 2006 38.47 38.75 38.26 38.30 402,147 -0.17(-0.45%)
Jan 04, 2006 38.24 38.91 38.21 38.47 844,898 +0.46(+1.21%)
Jan 03, 2006 37.33 38.04 36.94 38.01 951,419 +0.90(+2.42%)
Dec 30, 2005 37.30 37.32 36.80 37.11 294,771 -0.39(-1.05%)
Dec 29, 2005 37.19 37.63 37.08 37.51 254,505 +0.43(+1.16%)
Dec 28, 2005 37.15 37.24 36.79 37.08 256,480 +0.00(+0.00%)
Dec 27, 2005 37.39 37.72 37.03 37.08 398,203 -0.47(-1.25%)
Dec 23, 2005 37.12 37.66 36.98 37.54 544,557 +0.46(+1.24%)
Dec 22, 2005 36.80 37.09 36.69 37.09 516,371 +0.45(+1.23%)
Dec 21, 2005 37.03 37.03 36.46 36.64 316,822 -0.39(-1.06%)
Dec 20, 2005 37.09 37.09 36.77 37.03 232,125 +0.01(+0.03%)
Dec 19, 2005 37.32 37.37 36.83 37.02 412,147 +0.10(+0.26%)
Dec 16, 2005 36.91 37.10 36.66 36.92 210,859 +0.35(+0.97%)
Dec 15, 2005 36.96 36.96 36.48 36.57 136,419 -0.34(-0.93%)
Dec 14, 2005 36.93 37.40 36.82 36.91 441,607 -0.17(-0.46%)
Dec 13, 2005 37.07 37.19 36.88 37.09 262,440 +0.19(+0.52%)
Dec 12, 2005 37.33 37.50 36.71 36.89 392,695 -0.25(-0.67%)
Dec 09, 2005 37.07 37.36 37.01 37.14 421,446 -0.08(-0.21%)
Dec 08, 2005 36.30 37.49 36.23 37.22 703,213 +0.78(+2.15%)
Dec 07, 2005 36.42 36.45 36.07 36.43 222,038 +0.05(+0.13%)
Dec 06, 2005 36.16 36.58 36.08 36.39 301,983 +0.18(+0.50%)
Dec 05, 2005 36.51 36.51 36.07 36.21 384,170 -0.41(-1.12%)
Dec 02, 2005 35.79 36.76 35.77 36.62 685,078 +1.26(+3.57%)
Dec 01, 2005 34.58 35.47 34.42 35.35 939,380 +0.39(+1.12%)
Nov 30, 2005 35.54 35.76 34.95 34.96 652,568 -0.68(-1.91%)
Nov 29, 2005 35.97 35.97 35.51 35.64 585,998 -0.17(-0.48%)
Nov 28, 2005 35.45 35.90 35.34 35.81 532,451 +0.40(+1.13%)
Nov 25, 2005 35.76 35.77 35.41 35.41 203,873 -0.57(-1.60%)
Nov 23, 2005 35.88 36.21 35.86 35.99 571,230 +0.22(+0.62%)
Nov 22, 2005 35.48 35.85 35.37 35.77 755,258 +0.11(+0.30%)
Nov 21, 2005 35.21 35.70 35.06 35.66 637,267 +0.39(+1.11%)
Nov 18, 2005 35.11 35.54 35.11 35.27 401,763 +0.03(+0.08%)
Nov 17, 2005 35.04 35.44 35.03 35.24 438,243 +0.34(+0.99%)
Nov 16, 2005 35.44 35.50 34.78 34.89 791,562 -0.86(-2.41%)
Nov 15, 2005 35.67 35.99 35.55 35.76 1,002,558 -0.18(-0.51%)
Nov 14, 2005 35.89 36.03 35.77 35.94 332,527 +0.09(+0.24%)
Nov 11, 2005 35.83 36.21 35.40 35.85 594,546 +0.11(+0.29%)
Nov 10, 2005 35.59 35.84 35.33 35.75 677,807 +0.25(+0.70%)
Nov 09, 2005 35.65 35.86 35.23 35.50 462,870 -0.08(-0.22%)
Nov 08, 2005 35.64 35.77 35.38 35.57 372,052 -0.50(-1.38%)
Nov 07, 2005 35.94 36.24 35.74 36.07 669,716 -0.11(-0.29%)
Nov 04, 2005 35.26 36.48 35.21 36.18 2,849,019 +0.09(+0.24%)
Nov 03, 2005 35.15 36.32 35.13 36.09 1,173,245 +1.01(+2.89%)
Nov 02, 2005 34.34 35.08 34.23 35.08 1,255,021 +0.80(+2.35%)
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.