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 (%)
Mar 31, 2010 66.01 66.33 65.85 66.01 578,341 +0.23(+0.35%)
Mar 30, 2010 66.22 66.40 65.47 65.78 478,388 -0.69(-1.04%)
Mar 29, 2010 66.71 66.81 66.30 66.47 326,170 -0.33(-0.49%)
Mar 26, 2010 67.27 67.40 66.48 66.80 569,169 -0.47(-0.70%)
Mar 25, 2010 68.15 68.24 67.17 67.27 349,969 -0.03(-0.04%)
Mar 24, 2010 67.26 67.67 66.99 67.30 1,053,080 +0.30(+0.45%)
Mar 23, 2010 66.67 67.08 66.50 67.00 402,189 +0.08(+0.12%)
Mar 22, 2010 66.31 67.13 66.24 66.92 244,650 +0.53(+0.81%)
Mar 19, 2010 66.65 66.65 65.86 66.39 325,018 -0.49(-0.74%)
Mar 18, 2010 66.50 66.92 66.36 66.88 327,815 +0.37(+0.56%)
Mar 17, 2010 66.33 66.80 66.11 66.51 996,053 -0.80(-1.19%)
Mar 16, 2010 66.53 67.62 66.35 67.31 697,117 +0.27(+0.40%)
Mar 15, 2010 66.54 67.04 66.14 67.04 708,299 +0.21(+0.31%)
Mar 12, 2010 66.07 67.02 65.80 66.83 677,373 +0.89(+1.35%)
Mar 11, 2010 65.57 65.99 65.43 65.94 243,134 +0.12(+0.18%)
Mar 10, 2010 65.89 66.28 65.51 65.82 401,746 -0.38(-0.57%)
Mar 09, 2010 65.99 66.37 65.77 66.20 560,014 -0.28(-0.42%)
Mar 08, 2010 66.75 66.86 66.27 66.48 344,243 -0.27(-0.40%)
Mar 05, 2010 66.43 66.97 66.41 66.75 315,205 -0.13(-0.19%)
Mar 04, 2010 67.36 67.45 66.49 66.88 558,799 +0.09(+0.13%)
Mar 03, 2010 66.17 66.91 66.13 66.79 559,184 +1.30(+1.99%)
Mar 02, 2010 65.36 65.83 65.18 65.49 456,633 +0.58(+0.89%)
Mar 01, 2010 64.30 65.07 64.12 64.91 541,884 +0.39(+0.60%)
Feb 26, 2010 63.55 64.71 63.53 64.52 598,279 +0.10(+0.16%)
Feb 25, 2010 63.23 64.53 62.88 64.42 523,507 +1.04(+1.64%)
Feb 24, 2010 63.02 63.45 62.95 63.38 570,355 +0.00(+0.00%)
Feb 23, 2010 63.29 63.59 63.10 63.38 1,279,282 -1.06(-1.64%)
Feb 22, 2010 63.55 64.76 63.29 64.44 1,234,059 +0.59(+0.92%)
Feb 19, 2010 65.00 65.00 62.89 63.85 2,114,930 +2.89(+4.74%)
Feb 18, 2010 60.84 61.43 60.60 60.96 783,758 +0.34(+0.56%)
Feb 17, 2010 61.15 61.24 60.51 60.62 393,716 +0.02(+0.03%)
Feb 16, 2010 59.94 60.70 59.81 60.60 368,934 +0.94(+1.58%)
Feb 12, 2010 59.00 59.66 59.66 59.66 452,200 +0.14(+0.24%)
Feb 11, 2010 58.61 60.00 58.15 59.52 868,517 +1.67(+2.89%)
Feb 10, 2010 58.70 58.75 57.73 57.85 317,354 -0.64(-1.09%)
Feb 09, 2010 58.54 58.87 58.15 58.49 242,473 +0.80(+1.39%)
Feb 08, 2010 58.00 58.08 57.63 57.69 304,760 +0.05(+0.09%)
Feb 05, 2010 58.45 58.57 56.93 57.64 850,077 -1.48(-2.50%)
Feb 04, 2010 60.53 60.53 58.99 59.12 807,309 -1.04(-1.73%)
Feb 03, 2010 60.40 60.51 59.94 60.16 207,909 -0.65(-1.07%)
Feb 02, 2010 60.84 60.95 60.46 60.81 340,922 -0.07(-0.11%)
Feb 01, 2010 59.97 61.01 59.94 60.88 377,452 +1.28(+2.15%)
Jan 29, 2010 59.26 59.98 59.16 59.60 614,251 +0.16(+0.27%)
Jan 28, 2010 59.93 59.98 58.91 59.44 434,297 -0.65(-1.08%)
Jan 27, 2010 59.86 60.15 59.64 60.09 203,136 -0.13(-0.22%)
Jan 26, 2010 59.71 60.42 59.50 60.22 270,429 +0.83(+1.40%)
Jan 25, 2010 59.38 59.75 59.08 59.39 287,067 +0.20(+0.34%)
Jan 22, 2010 59.90 60.20 59.11 59.19 405,119 -1.35(-2.23%)
Jan 21, 2010 61.79 61.97 59.89 60.54 511,622 -1.10(-1.78%)
Jan 20, 2010 61.86 62.24 60.94 61.64 1,349,311 +1.47(+2.44%)
Jan 19, 2010 60.37 60.54 60.07 60.17 558,621 +0.71(+1.19%)
Jan 15, 2010 59.86 59.46 59.46 59.46 829,600 -1.48(-2.43%)
Jan 14, 2010 60.71 61.01 60.59 60.94 627,341 +0.86(+1.43%)
Jan 13, 2010 60.34 60.62 60.00 60.08 349,637 +0.29(+0.49%)
Jan 12, 2010 59.67 60.12 59.60 59.79 226,509 -0.22(-0.37%)
Jan 11, 2010 59.87 60.48 59.64 60.01 477,248 +0.92(+1.56%)
Jan 08, 2010 59.14 59.19 58.62 59.09 619,434 -0.32(-0.54%)
Jan 07, 2010 58.79 59.53 58.67 59.41 322,875 +0.58(+0.99%)
Jan 06, 2010 58.67 59.13 58.55 58.83 322,006 +0.28(+0.48%)
Jan 05, 2010 58.70 59.01 58.38 58.55 437,241 -1.11(-1.86%)
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.