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 (%)
Dec 30, 2011 100.10 100.96 99.82 100.39 124,519 +0.66(+0.66%)
Dec 29, 2011 99.41 100.04 99.07 99.74 128,926 +0.66(+0.66%)
Dec 28, 2011 99.39 99.41 98.42 99.08 216,793 -0.47(-0.48%)
Dec 27, 2011 99.79 100.33 99.27 99.55 136,490 -0.67(-0.66%)
Dec 23, 2011 99.52 100.43 99.09 100.22 228,967 +2.14(+2.19%)
Dec 21, 2011 97.91 98.14 97.06 98.08 274,738 -0.19(-0.20%)
Dec 20, 2011 97.67 98.49 97.50 98.27 493,666 +1.76(+1.82%)
Dec 19, 2011 95.89 96.99 95.79 96.51 311,484 +1.80(+1.90%)
Dec 16, 2011 95.45 95.73 94.34 94.71 209,372 -0.75(-0.79%)
Dec 15, 2011 95.84 95.90 94.83 95.47 424,903 +0.87(+0.92%)
Dec 14, 2011 94.84 94.95 94.17 94.60 270,512 -0.67(-0.70%)
Dec 13, 2011 97.19 97.35 94.51 95.26 700,648 -0.40(-0.41%)
Dec 12, 2011 96.39 96.40 95.04 95.66 282,998 -1.02(-1.06%)
Dec 09, 2011 95.60 97.15 95.58 96.68 261,255 -0.17(-0.18%)
Dec 08, 2011 98.12 98.44 96.72 96.86 315,580 -1.40(-1.43%)
Dec 07, 2011 97.79 98.61 96.87 98.26 518,033 +0.16(+0.17%)
Dec 06, 2011 96.41 98.63 96.41 98.09 549,416 +2.63(+2.75%)
Dec 05, 2011 95.58 96.76 95.25 95.47 473,143 -0.56(-0.58%)
Dec 02, 2011 96.36 96.79 95.90 96.03 647,354 -0.97(-1.00%)
Dec 01, 2011 97.04 97.52 96.45 96.99 388,564 -0.91(-0.93%)
Nov 30, 2011 95.79 98.05 95.79 97.90 397,259 +4.76(+5.11%)
Nov 29, 2011 92.21 93.23 92.07 93.14 401,860 +2.37(+2.61%)
Nov 28, 2011 90.31 91.55 90.21 90.77 594,835 +1.76(+1.98%)
Nov 25, 2011 88.36 90.04 88.28 89.01 401,242 -1.45(-1.60%)
Nov 23, 2011 90.21 91.45 90.20 90.46 653,924 -0.74(-0.82%)
Nov 22, 2011 90.57 91.42 90.38 91.21 865,341 -0.31(-0.34%)
Nov 21, 2011 90.81 91.78 90.77 91.51 1,022,550 -0.29(-0.32%)
Nov 18, 2011 92.05 92.31 91.41 91.80 434,879 -0.35(-0.38%)
Nov 17, 2011 93.20 93.82 91.59 92.15 598,015 -1.02(-1.10%)
Nov 16, 2011 93.02 94.31 92.73 93.18 514,310 -0.75(-0.80%)
Nov 15, 2011 93.11 94.33 92.98 93.93 442,336 +0.71(+0.76%)
Nov 14, 2011 92.93 93.43 92.48 93.22 264,661 -0.45(-0.48%)
Nov 11, 2011 93.74 94.83 93.56 93.68 327,534 +1.34(+1.45%)
Nov 10, 2011 92.61 92.85 91.62 92.34 419,363 +0.05(+0.05%)
Nov 09, 2011 91.93 92.48 91.62 92.29 525,347 -2.05(-2.17%)
Nov 08, 2011 93.32 94.61 93.17 94.34 354,288 +1.48(+1.59%)
Nov 07, 2011 92.44 93.18 92.03 92.86 298,379 -1.00(-1.06%)
Nov 04, 2011 93.87 94.69 92.92 93.85 394,784 -0.63(-0.66%)
Nov 03, 2011 93.11 94.82 92.13 94.48 605,982 +3.71(+4.09%)
Nov 02, 2011 89.98 91.54 89.73 90.77 328,038 +1.57(+1.75%)
Nov 01, 2011 88.25 90.44 88.16 89.20 907,499 -1.91(-2.10%)
Oct 31, 2011 92.03 92.76 90.98 91.12 387,649 -0.75(-0.82%)
Oct 28, 2011 90.97 92.18 90.83 91.87 316,431 -0.57(-0.62%)
Oct 27, 2011 92.81 93.27 91.31 92.44 633,999 -0.34(-0.36%)
Oct 26, 2011 92.90 93.01 91.29 92.78 414,868 +2.44(+2.70%)
Oct 25, 2011 90.83 91.69 89.89 90.35 523,707 -1.98(-2.15%)
Oct 24, 2011 91.13 92.40 91.07 92.33 394,632 -0.62(-0.67%)
Oct 21, 2011 92.88 93.15 92.16 92.94 381,640 +1.15(+1.25%)
Oct 20, 2011 91.97 92.35 91.34 91.79 554,060 +1.24(+1.37%)
Oct 19, 2011 92.14 92.24 90.34 90.56 525,557 -1.83(-1.98%)
Oct 18, 2011 92.19 93.19 91.57 92.38 774,969 +0.98(+1.07%)
Oct 17, 2011 92.47 93.09 91.31 91.41 287,151 -3.27(-3.45%)
Oct 14, 2011 94.07 94.85 94.04 94.67 196,880 +1.71(+1.84%)
Oct 13, 2011 91.02 93.18 90.96 92.96 371,237 +2.02(+2.22%)
Oct 12, 2011 91.18 91.78 90.66 90.94 599,094 -0.61(-0.66%)
Oct 11, 2011 91.29 91.89 91.09 91.55 209,961 -0.19(-0.21%)
Oct 10, 2011 91.52 92.14 91.38 91.75 324,599 +1.29(+1.43%)
Oct 07, 2011 90.76 91.94 90.37 90.45 393,828 +0.32(+0.35%)
Oct 06, 2011 88.99 93.39 86.91 90.13 460,859 +2.15(+2.45%)
Oct 05, 2011 85.61 88.56 85.10 87.98 516,133 +2.91(+3.42%)
Oct 04, 2011 85.28 85.46 83.09 85.07 1,119,657 -0.75(-0.88%)
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.