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, 2012 85.53 85.84 83.52 83.58 1,700,398 -3.38(-3.89%)
Jul 30, 2012 87.78 88.03 86.85 86.97 557,387 -1.31(-1.48%)
Jul 27, 2012 87.21 88.46 87.02 88.28 553,980 +1.13(+1.30%)
Jul 26, 2012 86.80 87.44 86.65 87.14 446,059 +2.41(+2.85%)
Jul 25, 2012 84.20 85.13 84.08 84.73 333,834 -0.16(-0.19%)
Jul 24, 2012 85.71 85.96 84.58 84.89 240,993 -0.33(-0.39%)
Jul 23, 2012 84.47 85.60 83.88 85.22 395,651 -1.38(-1.59%)
Jul 20, 2012 87.03 87.20 86.51 86.60 272,800 -0.91(-1.04%)
Jul 19, 2012 86.73 87.85 86.64 87.51 297,465 +1.34(+1.55%)
Jul 18, 2012 84.97 86.28 84.88 86.17 322,049 +0.48(+0.57%)
Jul 17, 2012 84.81 85.94 84.22 85.69 600,258 +0.72(+0.84%)
Jul 16, 2012 85.11 85.23 84.71 84.97 79,064 -0.26(-0.31%)
Jul 13, 2012 84.03 85.35 84.02 85.23 221,322 +1.35(+1.61%)
Jul 12, 2012 83.47 84.28 83.06 83.88 221,648 +0.22(+0.27%)
Jul 11, 2012 83.32 83.82 83.01 83.66 106,278 +0.57(+0.69%)
Jul 10, 2012 83.58 83.83 82.99 83.09 202,410 -0.16(-0.20%)
Jul 09, 2012 82.32 83.34 81.94 83.25 288,086 +0.99(+1.20%)
Jul 06, 2012 82.18 82.38 81.76 82.26 375,180 +0.56(+0.69%)
Jul 05, 2012 81.90 82.25 80.90 81.70 986,455 -2.02(-2.41%)
Jul 03, 2012 83.99 84.22 83.58 83.72 241,897 -1.12(-1.33%)
Jul 02, 2012 83.04 85.13 83.04 84.84 831,098 +1.06(+1.26%)
Jun 29, 2012 83.18 84.17 83.06 83.79 420,885 +2.18(+2.67%)
Jun 28, 2012 81.15 81.68 79.91 81.60 695,374 -1.12(-1.36%)
Jun 27, 2012 83.41 83.45 81.88 82.73 497,980 -0.70(-0.84%)
Jun 26, 2012 81.35 83.90 81.31 83.43 1,435,671 +3.27(+4.08%)
Jun 25, 2012 77.79 80.52 77.68 80.16 2,746,145 -8.45(-9.53%)
Jun 22, 2012 89.12 89.42 88.59 88.61 632,522 +0.52(+0.59%)
Jun 21, 2012 88.50 88.85 87.73 88.08 341,203 -0.69(-0.78%)
Jun 20, 2012 88.74 89.32 88.23 88.77 262,264 -0.14(-0.15%)
Jun 19, 2012 88.41 89.14 88.28 88.91 342,432 +1.72(+1.97%)
Jun 18, 2012 86.90 87.68 86.70 87.19 441,450 +0.73(+0.84%)
Jun 15, 2012 85.75 86.74 85.61 86.46 643,016 +1.08(+1.26%)
Jun 14, 2012 85.73 86.01 84.85 85.39 248,271 -0.04(-0.05%)
Jun 13, 2012 86.20 86.64 85.11 85.42 700,710 +0.07(+0.08%)
Jun 12, 2012 84.93 85.40 84.10 85.36 566,626 +0.62(+0.73%)
Jun 11, 2012 86.27 86.34 84.58 84.74 821,813 -0.27(-0.32%)
Jun 08, 2012 83.81 85.08 83.63 85.01 386,698 +1.78(+2.14%)
Jun 07, 2012 85.40 85.40 83.17 83.22 429,400 -1.13(-1.35%)
Jun 06, 2012 83.61 84.67 83.58 84.36 1,414,325 +2.15(+2.62%)
Jun 05, 2012 80.92 82.40 80.51 82.20 519,226 +1.69(+2.10%)
Jun 04, 2012 80.21 80.84 80.16 80.52 239,603 +0.33(+0.41%)
Jun 01, 2012 80.32 80.85 79.63 80.19 372,486 -1.68(-2.05%)
May 31, 2012 82.54 82.65 81.35 81.86 505,738 -1.65(-1.97%)
May 30, 2012 84.73 84.79 83.02 83.51 512,045 -2.33(-2.71%)
May 29, 2012 86.20 86.45 85.39 85.84 176,818 -0.08(-0.09%)
May 25, 2012 86.15 86.65 85.70 85.92 337,040 -0.06(-0.07%)
May 24, 2012 85.72 85.98 85.37 85.98 197,046 +0.85(+1.00%)
May 23, 2012 85.91 85.98 84.43 85.12 387,681 -2.73(-3.10%)
May 22, 2012 87.91 88.70 87.50 87.85 253,950 -0.63(-0.71%)
May 21, 2012 88.15 88.55 87.69 88.48 341,307 +0.90(+1.03%)
May 18, 2012 89.16 89.23 87.40 87.58 506,159 -1.35(-1.52%)
May 17, 2012 90.90 91.04 88.93 88.93 680,977 -2.37(-2.59%)
May 16, 2012 91.83 92.37 91.22 91.29 305,309 -1.34(-1.44%)
May 15, 2012 93.11 93.36 92.30 92.63 267,091 -1.55(-1.65%)
May 14, 2012 94.63 94.87 94.04 94.18 156,438 -1.17(-1.23%)
May 11, 2012 94.58 96.03 94.42 95.36 397,330 +2.07(+2.21%)
May 10, 2012 94.02 94.17 93.19 93.29 150,899 -0.01(-0.01%)
May 09, 2012 92.90 94.16 92.77 93.30 238,631 -0.82(-0.88%)
May 08, 2012 94.97 95.16 93.37 94.12 374,842 -0.73(-0.77%)
May 07, 2012 94.09 94.88 93.59 94.85 279,917 +0.43(+0.45%)
May 04, 2012 95.89 95.98 94.31 94.42 224,896 -1.11(-1.16%)
May 03, 2012 96.21 96.31 95.08 95.53 300,589 -0.63(-0.66%)
May 02, 2012 95.20 96.16 94.94 96.16 444,449 +1.63(+1.72%)
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.