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 30, 2008 49.09 49.44 48.67 49.33 583,540 +0.04(+0.08%)
May 29, 2008 49.88 50.06 49.05 49.29 692,509 -0.43(-0.87%)
May 28, 2008 50.13 50.25 49.17 49.72 541,061 +0.18(+0.37%)
May 27, 2008 49.05 49.59 49.05 49.54 379,160 +0.33(+0.68%)
May 26, 2008 49.16 49.43 48.80 49.21 544,246 +0.00(+0.00%)
May 23, 2008 49.16 49.43 48.80 49.21 544,246 -0.47(-0.94%)
May 22, 2008 49.73 50.03 49.48 49.68 837,184 +0.69(+1.41%)
May 21, 2008 49.37 50.16 48.92 48.99 1,398,248 -0.72(-1.44%)
May 20, 2008 50.18 50.34 49.29 49.71 1,361,609 +0.33(+0.68%)
May 19, 2008 49.02 49.64 48.86 49.37 965,028 +0.77(+1.57%)
May 16, 2008 46.77 48.68 46.74 48.61 1,225,776 +0.75(+1.56%)
May 15, 2008 47.06 48.29 46.65 47.86 1,233,501 +0.40(+0.85%)
May 14, 2008 47.58 47.93 47.35 47.46 936,925 -0.11(-0.22%)
May 13, 2008 47.69 47.89 47.07 47.56 1,016,679 -0.94(-1.93%)
May 12, 2008 48.67 48.97 48.31 48.50 658,645 +0.58(+1.22%)
May 09, 2008 47.93 48.33 47.80 47.92 795,288 -1.11(-2.26%)
May 08, 2008 49.32 49.45 48.84 49.03 706,154 -0.04(-0.08%)
May 07, 2008 49.41 49.71 48.99 49.06 797,674 -0.99(-1.97%)
May 06, 2008 49.63 50.19 49.37 50.05 1,943,946 -1.10(-2.15%)
May 05, 2008 51.66 51.66 50.81 51.15 876,809 -0.51(-0.99%)
May 02, 2008 52.83 52.83 51.57 51.66 804,792 -1.23(-2.32%)
May 01, 2008 52.12 52.89 52.04 52.89 572,194 +0.33(+0.62%)
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%)
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.