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, 2012 105.02 105.42 104.51 104.65 716,635 -0.88(-0.83%)
Feb 28, 2012 105.76 106.00 105.03 105.53 542,602 +0.01(+0.01%)
Feb 27, 2012 105.49 106.02 104.99 105.52 422,740 +0.09(+0.09%)
Feb 24, 2012 105.87 106.20 104.79 105.43 428,259 +0.43(+0.41%)
Feb 23, 2012 105.41 105.48 103.90 105.00 420,997 -0.43(-0.41%)
Feb 22, 2012 105.02 106.10 104.79 105.43 586,165 +1.48(+1.42%)
Feb 21, 2012 105.95 106.29 102.90 103.95 1,041,546 -4.12(-3.81%)
Feb 17, 2012 108.61 108.67 107.65 108.07 279,250 -0.13(-0.12%)
Feb 16, 2012 108.27 108.79 107.72 108.20 468,388 +0.60(+0.56%)
Feb 15, 2012 108.32 108.37 107.14 107.60 556,676 +1.03(+0.97%)
Feb 14, 2012 106.37 106.98 106.12 106.57 617,846 +0.24(+0.23%)
Feb 13, 2012 106.40 106.93 106.19 106.33 721,474 +1.42(+1.35%)
Feb 10, 2012 104.36 105.32 104.21 104.91 797,870 +1.31(+1.26%)
Feb 09, 2012 103.91 104.16 103.34 103.60 1,092,806 +0.17(+0.16%)
Feb 08, 2012 103.99 104.22 102.68 103.43 358,108 -0.46(-0.44%)
Feb 07, 2012 104.48 104.54 102.95 103.89 1,083,024 +4.09(+4.10%)
Feb 06, 2012 100.71 101.01 99.68 99.80 1,068,128 +0.10(+0.10%)
Feb 03, 2012 99.64 100.10 99.32 99.70 325,826 +0.70(+0.71%)
Feb 02, 2012 99.12 99.46 98.67 99.00 255,065 -0.64(-0.64%)
Feb 01, 2012 99.32 100.34 99.22 99.64 250,383 +0.13(+0.13%)
Jan 31, 2012 99.88 100.13 99.16 99.51 205,069 +0.01(+0.01%)
Jan 30, 2012 99.77 100.02 99.06 99.50 138,614 -0.67(-0.67%)
Jan 27, 2012 100.64 100.99 100.06 100.17 278,433 -0.60(-0.60%)
Jan 26, 2012 100.81 101.22 100.46 100.77 205,413 +0.63(+0.63%)
Jan 25, 2012 99.75 100.50 98.31 100.14 519,338 +0.36(+0.36%)
Jan 24, 2012 99.22 99.85 98.70 99.78 388,784 +0.44(+0.44%)
Jan 23, 2012 98.60 99.56 98.20 99.34 702,601 +1.99(+2.04%)
Jan 20, 2012 99.07 99.45 93.57 97.35 651,369 -2.66(-2.66%)
Jan 19, 2012 101.48 101.60 99.79 100.01 432,918 -1.62(-1.59%)
Jan 18, 2012 101.17 101.97 100.92 101.63 192,210 +0.05(+0.05%)
Jan 17, 2012 101.63 101.90 101.40 101.58 249,735 +2.06(+2.07%)
Jan 13, 2012 99.38 100.20 99.00 99.52 337,536 -1.22(-1.21%)
Jan 12, 2012 100.70 100.96 100.10 100.74 296,454 +0.53(+0.53%)
Jan 11, 2012 99.82 100.78 99.76 100.21 458,848 -1.29(-1.27%)
Jan 10, 2012 101.24 101.72 101.00 101.50 352,123 +0.36(+0.36%)
Jan 09, 2012 100.37 101.25 100.05 101.14 599,287 +2.08(+2.10%)
Jan 06, 2012 99.94 99.96 98.25 99.06 464,007 -1.44(-1.43%)
Jan 05, 2012 99.93 100.83 99.38 100.50 581,101 -0.75(-0.74%)
Jan 04, 2012 102.17 102.45 101.04 101.25 782,332 -2.65(-2.55%)
Dec 30, 2011 103.60 104.49 103.31 103.90 120,318 +0.68(+0.66%)
Dec 29, 2011 102.88 103.53 102.53 103.22 124,576 +0.68(+0.66%)
Dec 28, 2011 102.86 102.88 101.86 102.54 209,478 -0.49(-0.48%)
Dec 27, 2011 103.27 103.83 102.74 103.03 131,885 -0.69(-0.67%)
Dec 23, 2011 103.00 103.94 102.55 103.72 221,242 +2.22(+2.19%)
Dec 21, 2011 101.33 101.57 100.45 101.50 265,468 -0.20(-0.20%)
Dec 20, 2011 101.08 101.93 100.90 101.70 477,009 +1.82(+1.82%)
Dec 19, 2011 99.24 100.38 99.13 99.88 300,974 +1.86(+1.90%)
Dec 16, 2011 98.78 99.07 97.63 98.02 202,308 -0.78(-0.79%)
Dec 15, 2011 99.19 99.25 98.14 98.80 410,566 +0.90(+0.92%)
Dec 14, 2011 98.15 98.27 97.46 97.90 261,385 -0.69(-0.70%)
Dec 13, 2011 100.58 100.75 97.81 98.59 677,007 -0.41(-0.41%)
Dec 12, 2011 99.76 99.77 98.36 99.00 273,450 -1.06(-1.06%)
Dec 09, 2011 98.94 100.54 98.92 100.06 252,440 -0.18(-0.18%)
Dec 08, 2011 101.55 101.88 100.10 100.24 304,932 -1.45(-1.43%)
Dec 07, 2011 101.20 102.05 100.25 101.69 500,554 +0.17(+0.17%)
Dec 06, 2011 99.78 102.07 99.78 101.52 530,878 +2.72(+2.75%)
Dec 05, 2011 98.92 100.14 98.58 98.80 457,179 -0.58(-0.58%)
Dec 02, 2011 99.73 100.17 99.25 99.38 625,511 -1.00(-1.00%)
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.