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 (%)
Jul 31, 2009 42.28 43.11 42.13 42.87 718,364 +0.87(+2.07%)
Jul 30, 2009 42.30 42.57 41.98 42.00 417,378 -0.24(-0.57%)
Jul 29, 2009 41.97 42.35 41.77 42.24 289,359 -0.16(-0.38%)
Jul 28, 2009 41.86 42.50 41.81 42.41 499,512 +0.13(+0.32%)
Jul 27, 2009 42.02 42.33 41.72 42.27 719,664 +0.18(+0.43%)
Jul 24, 2009 41.20 42.16 40.96 42.09 1,260,654 +0.39(+0.94%)
Jul 23, 2009 41.14 41.86 41.11 41.70 1,039,068 +0.84(+2.06%)
Jul 22, 2009 40.30 41.38 40.25 40.86 1,719,564 +0.66(+1.64%)
Jul 21, 2009 39.39 40.27 39.29 40.20 691,490 +0.61(+1.55%)
Jul 20, 2009 39.54 39.72 38.97 39.58 364,703 +0.17(+0.44%)
Jul 17, 2009 39.04 39.51 38.91 39.41 271,490 -0.13(-0.34%)
Jul 16, 2009 39.46 39.71 39.18 39.54 259,242 +0.44(+1.13%)
Jul 15, 2009 39.63 39.63 39.04 39.10 505,722 +0.16(+0.42%)
Jul 14, 2009 39.03 39.13 38.65 38.94 407,138 +0.02(+0.05%)
Jul 13, 2009 38.36 39.06 38.13 38.92 238,676 +0.41(+1.07%)
Jul 10, 2009 38.26 38.65 38.21 38.51 236,999 -0.51(-1.30%)
Jul 09, 2009 39.14 39.28 38.67 39.02 260,871 +0.36(+0.94%)
Jul 08, 2009 39.04 39.04 38.41 38.65 340,075 -0.44(-1.13%)
Jul 07, 2009 39.09 39.45 39.02 39.09 376,681 -0.16(-0.41%)
Jul 06, 2009 38.59 39.28 38.55 39.26 403,627 +0.69(+1.79%)
Jul 02, 2009 38.73 39.58 38.27 38.57 296,267 -1.01(-2.56%)
Jul 01, 2009 39.65 39.94 39.45 39.58 354,118 -0.11(-0.27%)
Jun 30, 2009 39.53 39.78 39.13 39.69 254,696 -0.37(-0.93%)
Jun 29, 2009 39.44 40.07 39.26 40.06 384,321 +0.02(+0.05%)
Jun 26, 2009 39.34 40.21 39.17 40.04 407,816 +0.39(+0.99%)
Jun 25, 2009 38.56 39.75 38.24 39.65 689,321 +0.46(+1.17%)
Jun 24, 2009 39.15 39.89 38.84 39.19 748,734 +0.46(+1.19%)
Jun 23, 2009 38.89 38.89 38.17 38.73 388,925 +0.56(+1.48%)
Jun 22, 2009 38.50 38.64 38.01 38.17 379,974 -0.93(-2.37%)
Jun 19, 2009 39.34 39.52 39.03 39.09 365,550 +0.78(+2.05%)
Jun 18, 2009 38.30 38.60 37.92 38.31 527,315 -0.73(-1.86%)
Jun 17, 2009 38.66 39.37 38.63 39.04 572,188 +0.56(+1.47%)
Jun 16, 2009 38.66 38.76 38.23 38.47 1,353,701 +1.08(+2.89%)
Jun 15, 2009 39.01 39.02 36.92 37.39 959,953 -1.50(-3.86%)
Jun 12, 2009 39.22 39.36 38.79 38.89 940,872 +0.02(+0.05%)
Jun 11, 2009 38.92 39.38 38.78 38.87 1,412,410 -0.13(-0.34%)
Jun 10, 2009 39.61 39.61 38.78 39.01 411,621 -0.31(-0.78%)
Jun 09, 2009 39.64 39.66 39.12 39.31 678,525 +0.16(+0.42%)
Jun 08, 2009 39.37 39.51 38.78 39.15 785,365 -0.70(-1.75%)
Jun 05, 2009 40.47 40.71 39.74 39.85 915,012 -1.21(-2.94%)
Jun 04, 2009 40.81 41.38 40.66 41.06 1,512,642 +0.84(+2.09%)
Jun 03, 2009 40.39 40.59 39.93 40.21 815,271 -0.14(-0.36%)
Jun 02, 2009 40.32 40.75 40.15 40.36 429,861 +0.36(+0.91%)
Jun 01, 2009 40.47 40.49 39.90 39.99 420,521 +0.10(+0.24%)
May 29, 2009 39.45 39.98 39.32 39.90 485,339 +0.51(+1.29%)
May 28, 2009 39.67 39.80 38.89 39.39 698,840 +0.48(+1.23%)
May 27, 2009 39.58 39.58 38.79 38.91 722,828 -0.76(-1.91%)
May 26, 2009 38.85 39.92 38.83 39.67 364,231 +0.27(+0.68%)
May 22, 2009 39.57 39.79 39.05 39.40 346,369 +0.16(+0.41%)
May 21, 2009 39.90 40.00 38.90 39.24 853,948 -1.22(-3.00%)
May 20, 2009 40.65 41.46 40.33 40.45 1,234,067 +0.54(+1.34%)
May 19, 2009 39.62 40.11 39.46 39.92 606,872 +0.64(+1.63%)
May 18, 2009 39.03 39.40 38.92 39.28 801,203 +1.16(+3.04%)
May 15, 2009 38.26 38.44 37.97 38.12 833,864 -0.16(-0.43%)
May 14, 2009 38.20 38.45 37.98 38.28 779,990 +0.58(+1.55%)
May 13, 2009 38.47 38.52 37.38 37.70 745,702 +0.30(+0.79%)
May 12, 2009 37.37 37.66 37.08 37.40 755,990 +0.33(+0.90%)
May 11, 2009 37.01 37.21 36.71 37.07 559,558 +0.21(+0.57%)
May 08, 2009 36.96 37.44 36.70 36.86 518,769 +0.16(+0.44%)
May 07, 2009 36.49 36.94 36.45 36.69 532,150 +0.11(+0.31%)
May 06, 2009 37.62 37.67 36.48 36.58 612,781 -0.38(-1.04%)
May 05, 2009 36.43 37.06 36.38 36.96 549,255 +0.49(+1.34%)
May 04, 2009 36.17 36.77 35.66 36.47 556,976 +1.11(+3.14%)
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.