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 30, 2008 53.90 53.96 52.45 52.57 1,187,814 -0.01(-0.02%)
Apr 29, 2008 52.08 52.99 52.01 52.58 856,489 +0.59(+1.14%)
Apr 28, 2008 51.39 52.32 51.22 51.98 2,178,532 -1.12(-2.11%)
Apr 25, 2008 53.25 54.78 52.70 53.10 2,288,063 -2.15(-3.90%)
Apr 24, 2008 55.30 56.18 54.32 55.26 1,322,790 -0.92(-1.64%)
Apr 23, 2008 52.53 56.45 52.42 56.17 2,734,761 +3.48(+6.61%)
Apr 22, 2008 53.45 53.48 52.16 52.69 1,117,025 -1.58(-2.91%)
Apr 21, 2008 54.59 54.69 53.79 54.27 437,294 -0.12(-0.23%)
Apr 18, 2008 54.13 54.86 54.11 54.39 615,191 +1.47(+2.78%)
Apr 17, 2008 52.94 53.21 52.46 52.92 534,220 -0.31(-0.58%)
Apr 16, 2008 53.18 53.28 52.51 53.23 525,254 +0.51(+0.96%)
Apr 15, 2008 52.89 53.01 52.09 52.72 1,022,415 -0.58(-1.09%)
Apr 14, 2008 54.03 54.15 53.03 53.30 551,543 -1.06(-1.95%)
Apr 11, 2008 54.25 55.38 54.02 54.37 938,732 -1.30(-2.34%)
Apr 10, 2008 55.79 56.54 54.85 55.67 1,257,237 +0.68(+1.24%)
Apr 09, 2008 56.46 56.51 54.23 54.99 2,126,967 -1.24(-2.21%)
Apr 08, 2008 55.49 56.74 55.32 56.23 6,831,700 -1.07(-1.87%)
Apr 07, 2008 57.41 57.58 56.98 57.30 1,657,326 -0.29(-0.50%)
Apr 04, 2008 57.96 57.98 56.48 57.59 1,782,902 +0.80(+1.42%)
Apr 03, 2008 56.71 57.46 56.48 56.79 1,324,612 -0.29(-0.50%)
Apr 02, 2008 56.89 57.91 56.89 57.07 1,220,494 +1.37(+2.46%)
Apr 01, 2008 55.81 56.01 55.31 55.70 2,509,609 +0.25(+0.45%)
Mar 31, 2008 56.17 56.21 55.24 55.46 2,166,522 -0.53(-0.94%)
Mar 28, 2008 57.52 57.52 55.83 55.98 1,045,616 -0.96(-1.68%)
Mar 27, 2008 58.00 58.00 56.87 56.94 1,112,232 -0.31(-0.53%)
Mar 26, 2008 57.58 57.80 56.92 57.25 1,478,111 -1.87(-3.16%)
Mar 25, 2008 59.42 59.79 58.78 59.11 2,478,038 -1.18(-1.95%)
Mar 24, 2008 59.87 60.42 59.59 60.29 1,029,072 +0.46(+0.77%)
Mar 21, 2008 59.40 60.03 58.94 59.83 1,847,421 +0.00(+0.00%)
Mar 20, 2008 59.40 60.03 58.94 59.83 1,847,421 +1.16(+1.97%)
Mar 19, 2008 59.69 59.99 58.58 58.67 1,213,542 -2.08(-3.42%)
Mar 18, 2008 61.18 61.68 59.90 60.75 3,076,826 +3.29(+5.73%)
Mar 17, 2008 56.17 58.53 56.02 57.46 1,630,250 +1.04(+1.85%)
Mar 14, 2008 57.31 59.10 55.50 56.41 5,531,198 +1.57(+2.86%)
Mar 13, 2008 54.13 55.36 53.93 54.84 986,211 -0.35(-0.64%)
Mar 12, 2008 55.48 55.96 55.05 55.20 886,225 +0.18(+0.33%)
Mar 11, 2008 55.69 55.89 53.96 55.02 1,198,023 +0.68(+1.25%)
Mar 10, 2008 56.15 56.29 54.31 54.34 1,066,245 -2.11(-3.75%)
Mar 07, 2008 56.18 57.11 55.77 56.45 1,058,465 +0.01(+0.02%)
Mar 06, 2008 57.87 58.06 56.10 56.44 1,105,986 -0.34(-0.61%)
Mar 05, 2008 56.37 57.04 56.05 56.79 876,579 +0.57(+1.02%)
Mar 04, 2008 55.60 56.33 55.49 56.21 1,372,269 +0.65(+1.17%)
Mar 03, 2008 55.99 56.19 55.40 55.56 1,391,278 -0.35(-0.63%)
Feb 29, 2008 57.25 57.33 55.70 55.92 900,522 -2.20(-3.79%)
Feb 28, 2008 58.85 58.85 58.01 58.12 1,658,969 +0.28(+0.48%)
Feb 27, 2008 57.97 58.99 57.71 57.84 1,320,788 +0.04(+0.07%)
Feb 26, 2008 56.58 58.38 56.57 57.80 871,248 +1.25(+2.22%)
Feb 25, 2008 56.41 56.92 55.88 56.55 921,050 +0.19(+0.34%)
Feb 22, 2008 56.77 56.88 55.24 56.36 3,274,639 +1.96(+3.61%)
Feb 21, 2008 55.14 55.21 53.77 54.39 2,460,695 +1.28(+2.41%)
Feb 20, 2008 52.76 53.44 52.11 53.11 1,938,981 +0.17(+0.33%)
Feb 19, 2008 53.58 53.58 52.43 52.94 2,637,598 +1.89(+3.71%)
Feb 18, 2008 50.53 51.08 50.33 51.05 1,606,736 +0.00(+0.00%)
Feb 15, 2008 50.53 51.08 50.33 51.05 1,606,736 +0.42(+0.83%)
Feb 14, 2008 51.53 51.92 50.44 50.62 1,461,366 -1.47(-2.83%)
Feb 13, 2008 52.05 52.25 51.45 52.10 1,352,845 +0.85(+1.66%)
Feb 12, 2008 50.72 51.67 50.72 51.25 1,092,953 +0.83(+1.65%)
Feb 11, 2008 50.97 51.03 49.85 50.41 1,569,851 -1.00(-1.94%)
Feb 08, 2008 52.75 52.86 50.81 51.41 2,654,852 -2.52(-4.67%)
Feb 07, 2008 53.47 54.04 53.17 53.93 677,956 +0.46(+0.86%)
Feb 06, 2008 54.01 54.24 53.44 53.47 991,672 -0.25(-0.46%)
Feb 05, 2008 53.71 53.94 53.27 53.71 1,281,911 +0.06(+0.11%)
Feb 04, 2008 52.91 53.89 52.86 53.66 1,089,214 -0.28(-0.51%)
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.