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 (%)
Sep 30, 2011 89.79 91.90 89.67 90.76 363,030 +0.01(+0.01%)
Sep 29, 2011 91.00 91.28 89.59 90.75 535,715 +1.17(+1.31%)
Sep 28, 2011 90.87 91.11 89.42 89.58 286,854 -1.61(-1.77%)
Sep 27, 2011 91.45 92.18 90.73 91.20 309,328 +1.79(+2.00%)
Sep 26, 2011 89.21 89.67 88.03 89.41 293,602 +1.89(+2.16%)
Sep 23, 2011 86.45 87.75 86.05 87.51 438,306 -0.05(-0.06%)
Sep 22, 2011 86.48 88.34 86.38 87.56 587,933 -2.13(-2.37%)
Sep 21, 2011 91.83 92.09 89.63 89.69 354,688 -2.36(-2.56%)
Sep 20, 2011 91.08 92.46 90.45 92.05 387,317 +0.90(+0.99%)
Sep 19, 2011 89.66 91.76 89.60 91.15 369,222 -0.63(-0.68%)
Sep 16, 2011 91.75 92.71 91.27 91.78 608,272 -0.12(-0.13%)
Sep 15, 2011 91.00 92.30 90.32 91.89 628,390 +1.84(+2.04%)
Sep 14, 2011 89.04 90.91 88.22 90.06 476,015 +1.23(+1.38%)
Sep 13, 2011 88.57 89.11 87.69 88.83 664,595 -1.18(-1.31%)
Sep 12, 2011 87.99 90.11 87.85 90.01 658,649 -0.59(-0.65%)
Sep 09, 2011 91.85 92.05 90.26 90.60 596,529 -2.55(-2.74%)
Sep 08, 2011 93.01 94.07 92.53 93.15 393,910 -0.08(-0.08%)
Sep 07, 2011 92.07 93.55 91.84 93.22 513,290 +1.80(+1.97%)
Sep 06, 2011 89.33 91.56 89.02 91.42 316,839 +0.38(+0.41%)
Sep 02, 2011 91.59 92.45 90.98 91.05 210,637 -1.77(-1.90%)
Sep 01, 2011 92.92 94.30 91.96 92.81 454,044 -0.94(-1.00%)
Aug 31, 2011 92.90 94.64 92.68 93.75 841,598 +1.84(+2.01%)
Aug 30, 2011 91.19 92.43 90.20 91.91 908,648 -2.47(-2.62%)
Aug 29, 2011 92.51 94.62 92.51 94.38 347,025 +1.98(+2.14%)
Aug 26, 2011 89.76 92.63 89.14 92.40 582,337 +0.55(+0.60%)
Aug 25, 2011 92.57 93.15 91.36 91.85 1,320,607 -1.49(-1.59%)
Aug 24, 2011 95.63 96.53 93.16 93.33 1,229,614 -2.24(-2.34%)
Aug 23, 2011 93.96 95.58 93.53 95.57 408,936 +3.08(+3.33%)
Aug 22, 2011 93.86 93.98 92.32 92.49 368,261 +1.07(+1.17%)
Aug 19, 2011 90.24 92.09 90.12 91.42 563,692 +0.73(+0.81%)
Aug 18, 2011 92.59 92.60 90.09 90.69 356,621 -3.77(-3.99%)
Aug 17, 2011 95.21 95.72 93.83 94.45 279,472 +0.72(+0.77%)
Aug 16, 2011 92.90 94.18 92.39 93.73 532,870 -0.54(-0.57%)
Aug 15, 2011 93.48 94.34 92.17 94.27 684,079 +1.90(+2.06%)
Aug 12, 2011 91.31 92.71 90.74 92.37 593,139 +2.58(+2.87%)
Aug 11, 2011 86.01 90.55 85.87 89.79 812,585 +4.22(+4.93%)
Aug 10, 2011 86.86 87.91 85.25 85.57 706,611 -3.62(-4.06%)
Aug 09, 2011 87.68 89.19 85.59 89.19 792,001 +4.78(+5.66%)
Aug 08, 2011 86.38 87.62 83.76 84.41 1,115,976 -5.36(-5.97%)
Aug 05, 2011 89.85 91.26 87.08 89.77 816,803 +0.48(+0.54%)
Aug 04, 2011 90.48 91.77 89.11 89.29 819,329 -3.30(-3.57%)
Aug 03, 2011 93.21 93.29 91.01 92.59 1,070,695 -1.09(-1.16%)
Aug 02, 2011 95.30 96.78 93.57 93.68 907,560 -5.31(-5.36%)
Aug 01, 2011 100.64 100.85 98.22 98.99 533,492 -1.42(-1.41%)
Jul 29, 2011 101.77 101.85 100.18 100.41 842,218 +0.78(+0.79%)
Jul 28, 2011 99.01 101.89 98.94 99.63 717,688 +3.80(+3.97%)
Jul 27, 2011 99.25 99.35 95.27 95.83 613,998 -2.52(-2.56%)
Jul 26, 2011 98.42 98.69 97.84 98.35 314,821 +0.78(+0.80%)
Jul 25, 2011 97.87 98.16 97.47 97.56 253,194 -0.27(-0.28%)
Jul 22, 2011 97.76 98.32 96.79 97.83 154,904 -0.11(-0.11%)
Jul 21, 2011 96.83 98.30 96.50 97.94 148,116 +1.15(+1.19%)
Jul 20, 2011 96.40 97.20 96.19 96.79 223,557 -0.48(-0.50%)
Jul 19, 2011 96.33 97.37 96.07 97.27 249,027 +0.95(+0.98%)
Jul 18, 2011 96.25 96.41 95.14 96.33 383,888 +0.10(+0.10%)
Jul 15, 2011 96.41 96.83 95.71 96.23 447,284 -0.20(-0.21%)
Jul 14, 2011 96.57 97.14 96.00 96.43 467,619 +0.73(+0.77%)
Jul 13, 2011 93.73 95.96 93.61 95.70 1,099,732 +3.06(+3.30%)
Jul 12, 2011 91.93 93.12 91.86 92.64 419,522 +0.88(+0.96%)
Jul 11, 2011 92.18 92.43 91.65 91.76 273,684 -0.79(-0.86%)
Jul 08, 2011 91.63 92.61 91.63 92.55 250,453 +1.42(+1.56%)
Jul 07, 2011 91.42 91.42 90.81 91.13 378,050 -0.28(-0.31%)
Jul 06, 2011 90.97 91.44 90.64 91.41 253,907 +0.05(+0.05%)
Jul 05, 2011 91.27 91.55 90.88 91.37 240,950 +0.82(+0.91%)
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.