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 (%)
Feb 29, 2008 59.84 59.92 58.22 58.44 861,618 -2.30(-3.79%)
Feb 28, 2008 61.51 61.51 60.63 60.74 1,587,299 +0.29(+0.48%)
Feb 27, 2008 60.59 61.65 60.32 60.45 1,263,728 +0.04(+0.07%)
Feb 26, 2008 59.13 61.02 59.12 60.41 833,609 +1.31(+2.22%)
Feb 25, 2008 58.96 59.49 58.40 59.10 881,260 +0.20(+0.34%)
Feb 22, 2008 59.33 59.45 57.73 58.90 3,133,169 +2.05(+3.61%)
Feb 21, 2008 57.63 57.70 56.20 56.85 2,354,389 +1.34(+2.41%)
Feb 20, 2008 55.14 55.85 54.46 55.51 1,855,214 +0.18(+0.33%)
Feb 19, 2008 56.00 56.00 54.80 55.33 2,523,650 +1.98(+3.71%)
Feb 18, 2008 52.81 53.39 52.60 53.35 1,537,323 +0.00(+0.00%)
Feb 15, 2008 52.81 53.39 52.60 53.35 1,537,323 +0.44(+0.83%)
Feb 14, 2008 53.86 54.26 52.72 52.91 1,398,233 -1.54(-2.83%)
Feb 13, 2008 54.40 54.61 53.77 54.45 1,294,400 +0.89(+1.66%)
Feb 12, 2008 53.01 54.00 53.01 53.56 1,045,736 +0.87(+1.65%)
Feb 11, 2008 53.27 53.33 52.10 52.69 1,502,031 -1.04(-1.94%)
Feb 08, 2008 55.13 55.25 53.10 53.73 2,540,158 -2.63(-4.67%)
Feb 07, 2008 55.88 56.48 55.57 56.36 648,668 +0.48(+0.86%)
Feb 06, 2008 56.45 56.69 55.85 55.88 948,831 -0.26(-0.46%)
Feb 05, 2008 56.14 56.38 55.68 56.14 1,226,531 +0.06(+0.11%)
Feb 04, 2008 55.30 56.32 55.25 56.08 1,042,159 -0.29(-0.51%)
Feb 01, 2008 54.60 56.37 54.56 56.37 1,572,707 +2.52(+4.68%)
Jan 31, 2008 52.36 54.15 51.95 53.85 1,866,060 +1.46(+2.79%)
Jan 30, 2008 53.96 54.31 52.25 52.39 2,197,164 -2.44(-4.45%)
Jan 29, 2008 55.97 56.70 54.80 54.83 2,737,227 -1.94(-3.42%)
Jan 28, 2008 56.46 57.17 55.73 56.77 2,810,412 -0.97(-1.68%)
Jan 25, 2008 60.15 60.33 57.48 57.74 1,557,826 -2.89(-4.77%)
Jan 24, 2008 58.44 61.00 58.44 60.63 1,494,457 +2.07(+3.53%)
Jan 23, 2008 57.77 59.39 56.11 58.56 2,368,874 -1.65(-2.74%)
Jan 22, 2008 57.72 61.17 57.61 60.21 2,275,813 -2.65(-4.22%)
Jan 21, 2008 63.31 63.98 62.41 62.86 1,211,877 +0.00(+0.00%)
Jan 18, 2008 63.31 63.98 62.41 62.86 1,211,877 -0.90(-1.41%)
Jan 17, 2008 65.47 65.63 63.61 63.76 616,121 -1.13(-1.74%)
Jan 16, 2008 64.34 65.15 62.40 64.89 990,680 -0.14(-0.22%)
Jan 15, 2008 66.41 66.42 64.66 65.03 969,181 -1.71(-2.56%)
Jan 14, 2008 67.60 67.93 66.30 66.74 1,092,945 -2.13(-3.09%)
Jan 11, 2008 69.06 69.72 68.61 68.87 574,146 -0.27(-0.39%)
Jan 10, 2008 69.13 69.59 68.01 69.14 746,386 -0.21(-0.30%)
Jan 09, 2008 68.81 69.66 68.60 69.35 1,601,671 +2.07(+3.08%)
Jan 08, 2008 67.34 68.23 67.01 67.28 1,332,055 +1.85(+2.83%)
Jan 07, 2008 66.10 66.42 64.97 65.43 1,197,521 -0.14(-0.21%)
Jan 04, 2008 65.97 66.10 65.18 65.57 875,505 -1.01(-1.52%)
Jan 03, 2008 66.02 67.19 65.81 66.58 889,418 +0.20(+0.30%)
Jan 02, 2008 67.25 67.51 66.02 66.38 1,241,547 -2.57(-3.73%)
Jan 01, 2008 68.79 69.39 68.63 68.95 329,894 +0.00(+0.00%)
Dec 31, 2007 68.79 69.39 68.63 68.95 329,894 +0.12(+0.17%)
Dec 28, 2007 68.33 69.00 68.02 68.83 245,580 +0.15(+0.22%)
Dec 27, 2007 69.28 69.44 68.62 68.68 173,971 -0.51(-0.74%)
Dec 26, 2007 68.50 69.55 68.31 69.19 192,604 +0.35(+0.51%)
Dec 24, 2007 68.00 69.07 68.00 68.84 125,821 +0.62(+0.91%)
Dec 21, 2007 68.24 68.35 67.65 68.22 666,930 +0.50(+0.74%)
Dec 20, 2007 68.51 68.57 67.25 67.72 944,880 +0.07(+0.10%)
Dec 19, 2007 67.19 68.34 67.14 67.65 380,495 +0.04(+0.06%)
Dec 18, 2007 67.46 68.05 67.34 67.61 743,272 +0.14(+0.21%)
Dec 17, 2007 66.87 67.95 66.63 67.47 742,591 -0.51(-0.75%)
Dec 14, 2007 67.08 68.60 66.89 67.98 934,042 +0.97(+1.45%)
Dec 13, 2007 68.07 68.28 65.96 67.01 2,633,542 -3.58(-5.07%)
Dec 12, 2007 71.81 72.05 69.23 70.59 726,483 -0.43(-0.61%)
Dec 11, 2007 72.59 72.59 70.77 71.02 443,061 -2.20(-3.00%)
Dec 10, 2007 72.43 73.31 72.29 73.22 378,153 +1.17(+1.62%)
Dec 07, 2007 71.66 72.15 71.39 72.05 231,789 +0.01(+0.01%)
Dec 06, 2007 71.01 72.22 70.96 72.04 369,623 +0.26(+0.36%)
Dec 05, 2007 72.65 72.65 71.70 71.78 576,641 +0.53(+0.74%)
Dec 04, 2007 72.10 72.21 71.10 71.25 726,501 -0.73(-1.01%)
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.