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 (%)
Oct 30, 2009 53.04 54.06 52.56 53.30 2,300,483 +2.21(+4.33%)
Oct 29, 2009 50.73 51.10 50.14 51.09 895,250 +1.13(+2.26%)
Oct 28, 2009 51.04 51.11 49.89 49.96 892,556 -0.37(-0.74%)
Oct 27, 2009 51.26 51.30 50.20 50.33 1,144,578 -0.23(-0.45%)
Oct 26, 2009 50.97 51.62 50.16 50.56 469,935 +0.03(+0.06%)
Oct 23, 2009 50.65 50.99 50.23 50.53 682,315 -0.59(-1.15%)
Oct 22, 2009 51.45 51.69 50.48 51.12 987,460 -0.73(-1.41%)
Oct 21, 2009 51.50 52.12 51.49 51.85 1,468,898 +1.69(+3.37%)
Oct 20, 2009 50.36 50.54 49.92 50.16 722,487 +0.48(+0.97%)
Oct 19, 2009 49.90 50.02 49.57 49.68 879,516 +0.50(+1.02%)
Oct 16, 2009 49.49 49.53 48.94 49.18 440,059 -0.34(-0.69%)
Oct 15, 2009 49.55 49.66 49.25 49.52 949,585 +0.51(+1.04%)
Oct 14, 2009 49.87 49.95 48.80 49.01 668,147 -0.46(-0.93%)
Oct 13, 2009 49.79 49.81 49.04 49.47 513,423 -0.33(-0.66%)
Oct 12, 2009 49.76 50.01 49.53 49.80 809,324 +0.17(+0.34%)
Oct 09, 2009 48.84 49.81 48.47 49.63 740,946 +0.74(+1.51%)
Oct 08, 2009 49.54 49.67 48.75 48.89 661,704 -0.71(-1.43%)
Oct 07, 2009 49.89 49.97 49.19 49.60 1,340,415 -0.33(-0.66%)
Oct 06, 2009 50.44 50.69 49.54 49.93 1,008,394 -1.11(-2.17%)
Oct 05, 2009 50.72 51.24 50.60 51.04 642,609 +0.84(+1.67%)
Oct 02, 2009 49.43 50.57 49.31 50.20 801,479 -0.63(-1.24%)
Oct 01, 2009 51.92 51.92 50.83 50.83 575,415 -1.46(-2.79%)
Sep 30, 2009 52.42 52.43 51.44 52.29 321,529 -0.04(-0.08%)
Sep 29, 2009 52.33 52.61 52.06 52.33 168,714 +0.39(+0.75%)
Sep 28, 2009 51.72 52.37 51.63 51.94 156,553 +0.55(+1.07%)
Sep 25, 2009 51.54 51.84 51.32 51.39 264,502 +0.23(+0.45%)
Sep 24, 2009 51.93 52.10 50.76 51.16 350,323 -1.37(-2.61%)
Sep 23, 2009 52.99 53.17 52.45 52.53 277,833 -0.71(-1.33%)
Sep 22, 2009 53.78 53.85 53.10 53.24 636,480 +0.70(+1.33%)
Sep 21, 2009 51.90 52.79 51.67 52.54 459,088 +0.30(+0.57%)
Sep 18, 2009 52.47 52.74 52.03 52.24 500,717 -0.47(-0.89%)
Sep 17, 2009 52.85 53.15 52.38 52.71 532,312 +0.07(+0.13%)
Sep 16, 2009 52.30 52.79 51.75 52.64 300,633 +0.49(+0.94%)
Sep 15, 2009 52.18 52.34 51.60 52.15 362,571 +0.06(+0.12%)
Sep 14, 2009 51.79 52.32 51.79 52.09 249,532 +0.10(+0.19%)
Sep 11, 2009 51.95 52.27 51.74 51.99 415,387 -0.43(-0.82%)
Sep 10, 2009 52.96 52.99 52.10 52.42 809,675 +0.83(+1.61%)
Sep 09, 2009 51.49 51.97 51.27 51.59 267,278 +0.33(+0.64%)
Sep 08, 2009 51.46 51.47 50.76 51.26 529,197 -0.26(-0.50%)
Sep 04, 2009 50.95 51.63 50.91 51.52 371,595 +0.30(+0.59%)
Sep 03, 2009 50.54 51.30 50.40 51.22 1,154,766 +1.29(+2.58%)
Sep 02, 2009 49.86 50.07 49.73 49.93 677,998 -0.01(-0.02%)
Sep 01, 2009 49.76 50.79 49.52 49.94 1,173,274 +0.38(+0.77%)
Aug 31, 2009 49.27 49.77 48.85 49.56 576,287 -0.32(-0.64%)
Aug 28, 2009 50.94 51.03 49.73 49.88 362,415 -0.58(-1.15%)
Aug 27, 2009 50.60 50.70 49.87 50.46 369,482 +0.59(+1.18%)
Aug 26, 2009 50.16 50.37 49.69 49.87 578,011 -0.75(-1.48%)
Aug 25, 2009 51.15 51.16 50.33 50.62 613,829 -0.33(-0.65%)
Aug 24, 2009 50.73 51.18 50.70 50.95 805,659 -0.50(-0.97%)
Aug 21, 2009 51.05 51.60 51.02 51.45 563,832 +1.12(+2.23%)
Aug 20, 2009 50.74 50.79 50.16 50.33 304,041 +0.14(+0.28%)
Aug 19, 2009 49.93 50.49 49.75 50.19 792,749 -1.16(-2.26%)
Aug 18, 2009 50.80 51.67 50.52 51.35 674,871 +1.07(+2.13%)
Aug 17, 2009 48.89 50.45 48.79 50.28 661,980 +0.46(+0.92%)
Aug 14, 2009 50.07 50.15 49.37 49.82 439,180 -0.74(-1.46%)
Aug 13, 2009 50.76 50.92 50.21 50.56 1,047,940 +0.35(+0.70%)
Aug 12, 2009 49.59 50.58 49.54 50.21 1,075,640 +0.51(+1.03%)
Aug 11, 2009 49.22 49.96 49.21 49.70 1,053,289 +0.40(+0.81%)
Aug 10, 2009 49.01 49.86 48.82 49.30 934,728 -0.03(-0.06%)
Aug 07, 2009 49.06 49.52 48.83 49.33 940,062 +0.82(+1.69%)
Aug 06, 2009 48.27 48.51 47.37 48.51 1,281,675 +1.09(+2.30%)
Aug 05, 2009 46.43 48.12 46.23 47.42 1,892,778 +2.71(+6.06%)
Aug 04, 2009 44.63 45.00 44.41 44.71 580,404 -0.39(-0.86%)
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.