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 (%)
Apr 30, 2018 160.81 161.05 157.91 159.43 1,441,626 -2.23(-1.38%)
Apr 27, 2018 160.25 161.71 160.00 161.66 974,947 +0.90(+0.56%)
Apr 26, 2018 162.87 162.92 159.51 160.76 1,834,917 +2.39(+1.51%)
Apr 25, 2018 164.60 164.80 157.69 158.37 4,023,173 -5.56(-3.39%)
Apr 24, 2018 166.00 167.03 162.10 163.93 2,957,777 +3.85(+2.41%)
Apr 23, 2018 160.29 161.50 158.50 160.08 1,306,280 -4.29(-2.61%)
Apr 20, 2018 160.08 166.00 159.81 164.37 4,276,667 +3.63(+2.26%)
Apr 19, 2018 163.51 177.51 159.88 160.74 9,586,165 -1.80(-1.11%)
Apr 18, 2018 159.48 163.20 157.31 162.54 1,871,590 +7.45(+4.80%)
Apr 17, 2018 154.82 155.50 154.50 155.09 725,437 +2.68(+1.76%)
Apr 16, 2018 156.11 156.44 151.67 152.41 845,995 +0.22(+0.14%)
Apr 13, 2018 157.67 157.74 151.34 152.19 1,569,673 -5.73(-3.63%)
Apr 12, 2018 157.50 158.72 155.94 157.92 1,443,628 +5.81(+3.82%)
Apr 11, 2018 154.45 154.52 151.75 152.11 408,810 -1.72(-1.12%)
Apr 10, 2018 156.29 156.53 153.64 153.83 710,509 -2.03(-1.30%)
Apr 09, 2018 155.17 158.47 154.45 155.86 546,774 -0.88(-0.56%)
Apr 06, 2018 156.79 157.58 155.43 156.74 880,505 +0.31(+0.20%)
Apr 05, 2018 158.07 159.04 155.50 156.43 999,589 +2.91(+1.90%)
Apr 04, 2018 149.36 153.94 149.28 153.52 1,425,830 +5.06(+3.41%)
Apr 03, 2018 149.59 149.88 146.69 148.46 642,268 -0.73(-0.49%)
Apr 02, 2018 148.30 150.00 145.91 149.19 1,263,886 -0.20(-0.13%)
Mar 29, 2018 149.39 149.39 149.39 0 +4.86(+3.36%)
Mar 28, 2018 152.30 154.00 144.45 144.53 7,125,467 +15.66(+12.15%)
Mar 27, 2018 129.88 131.45 128.60 128.87 691,266 +0.33(+0.26%)
Mar 26, 2018 127.77 128.72 125.37 128.54 1,037,242 +2.04(+1.61%)
Mar 23, 2018 127.39 127.58 126.13 126.50 1,114,805 +0.11(+0.09%)
Mar 22, 2018 126.36 127.67 125.88 126.39 1,415,381 -2.33(-1.81%)
Mar 21, 2018 128.74 129.75 128.34 128.72 601,939 -0.50(-0.39%)
Mar 20, 2018 129.10 130.00 128.92 129.22 597,470 -0.07(-0.05%)
Mar 19, 2018 132.95 133.11 128.50 129.29 891,812 -4.16(-3.12%)
Mar 16, 2018 131.82 134.98 131.62 133.45 1,013,797 +1.67(+1.27%)
Mar 15, 2018 134.79 134.87 131.43 131.78 949,516 -0.78(-0.59%)
Mar 14, 2018 134.08 131.63 132.56 524,401 +1.34(+1.02%)
Mar 13, 2018 132.36 133.65 131.04 131.22 651,072 -1.77(-1.33%)
Mar 12, 2018 132.95 133.33 131.85 132.99 660,586 -0.47(-0.35%)
Mar 09, 2018 133.99 134.00 132.69 133.46 466,675 -0.66(-0.49%)
Mar 08, 2018 132.78 134.50 132.61 134.12 560,067 +0.12(+0.09%)
Mar 07, 2018 132.90 134.00 606,223 -0.68(-0.50%)
Mar 06, 2018 137.54 137.61 133.78 134.68 745,861 +0.01(+0.01%)
Mar 05, 2018 132.65 135.04 132.48 134.67 712,596 +1.48(+1.11%)
Mar 02, 2018 132.06 134.12 131.29 133.19 1,013,571 -0.29(-0.22%)
Mar 01, 2018 130.69 135.66 129.42 133.48 2,870,755 +5.48(+4.28%)
Feb 28, 2018 129.19 129.80 127.61 128.00 1,733,685 +0.81(+0.64%)
Feb 27, 2018 125.28 128.56 125.28 127.19 1,120,486 +0.87(+0.69%)
Feb 26, 2018 126.16 126.45 125.34 126.32 897,539 -0.76(-0.60%)
Feb 23, 2018 127.56 127.89 126.07 127.08 920,306 +1.03(+0.82%)
Feb 22, 2018 127.63 125.73 126.05 1,276,203 +1.02(+0.82%)
Feb 21, 2018 125.04 126.76 124.73 125.03 2,227,835 -1.64(-1.29%)
Feb 20, 2018 127.90 129.52 126.52 126.67 2,101,554 -7.39(-5.51%)
Feb 16, 2018 134.06 134.06 134.06 0 -1.24(-0.92%)
Feb 15, 2018 133.56 135.78 133.03 135.30 923,314 +2.44(+1.84%)
Feb 14, 2018 129.84 133.73 129.25 132.86 2,044,669 +0.19(+0.14%)
Feb 13, 2018 133.05 132.67 1,185,422 +0.40(+0.30%)
Feb 12, 2018 130.94 133.03 130.19 132.27 1,300,815 +4.84(+3.80%)
Feb 09, 2018 127.75 128.61 123.73 127.43 2,068,794 +1.20(+0.95%)
Feb 08, 2018 131.93 126.14 126.23 1,443,925 -4.19(-3.21%)
Feb 07, 2018 131.12 131.40 129.85 130.42 1,517,457 -3.55(-2.65%)
Feb 06, 2018 132.03 134.92 130.99 133.97 1,823,411 +1.38(+1.04%)
Feb 05, 2018 136.12 136.81 130.57 132.59 1,525,572 -6.60(-4.74%)
Feb 02, 2018 140.26 141.29 139.07 139.19 934,828 -3.18(-2.23%)
Feb 01, 2018 139.43 143.02 139.04 142.37 978,910 +2.33(+1.66%)
Jan 31, 2018 143.39 143.47 139.58 140.04 1,563,401 -4.39(-3.04%)
Jan 30, 2018 145.56 145.95 145.07 144.43 744,234 -2.50(-1.70%)
Jan 29, 2018 145.82 147.83 145.77 146.93 1,054,401 -0.62(-0.42%)
Jan 26, 2018 144.22 148.69 144.09 147.55 2,849,528 +2.98(+2.06%)
Jan 25, 2018 143.67 145.98 143.66 144.57 2,939,505 -0.48(-0.33%)
Jan 24, 2018 147.84 148.03 144.68 145.05 1,550,112 -2.55(-1.73%)
Jan 23, 2018 147.92 148.52 146.90 147.60 1,155,603 -0.01(-0.01%)
Jan 22, 2018 147.31 148.10 147.01 147.61 1,410,379 +2.62(+1.81%)
Jan 19, 2018 145.90 146.05 143.54 144.99 1,135,757 -0.70(-0.48%)
Jan 18, 2018 143.13 146.44 141.82 145.69 2,418,987 -0.20(-0.14%)
Jan 17, 2018 145.73 147.24 144.30 145.89 2,347,320 -0.07(-0.05%)
Jan 16, 2018 145.82 148.05 145.33 145.96 2,141,855 -1.59(-1.08%)
Jan 12, 2018 147.55 147.55 147.55 0 -0.86(-0.58%)
Jan 11, 2018 147.39 148.99 147.31 148.41 1,056,520 -0.86(-0.58%)
Jan 10, 2018 149.69 149.27 845,473 -1.52(-1.01%)
Jan 09, 2018 150.00 150.98 149.41 150.79 869,887 +1.69(+1.13%)
Jan 08, 2018 154.85 156.00 148.50 149.10 2,735,120 -7.76(-4.95%)
Jan 05, 2018 157.56 158.03 156.58 156.86 688,519 -0.43(-0.27%)
Jan 04, 2018 157.43 158.10 156.02 157.29 1,321,551 -0.96(-0.61%)
Jan 03, 2018 158.44 159.24 157.35 158.25 1,093,357 -0.96(-0.60%)
Jan 02, 2018 157.19 159.38 156.45 159.21 1,110,250 +4.09(+2.64%)
Dec 29, 2017 155.12 155.12 155.12 0 -1.37(-0.88%)
Dec 28, 2017 157.28 158.00 155.01 156.49 843,282 +0.02(+0.01%)
Dec 27, 2017 157.90 158.38 155.75 156.47 953,237 +0.09(+0.06%)
Dec 26, 2017 156.51 157.41 156.06 156.38 602,315 -0.44(-0.28%)
Dec 22, 2017 155.10 157.11 155.03 156.82 816,799 +0.08(+0.05%)
Dec 21, 2017 154.77 157.56 154.29 156.74 1,142,657 +3.54(+2.31%)
Dec 20, 2017 158.13 158.15 152.94 153.20 1,678,415 -4.45(-2.82%)
Dec 19, 2017 154.36 160.37 153.51 157.65 3,022,985 +5.85(+3.85%)
Dec 18, 2017 150.34 152.99 149.19 151.80 1,241,750 +0.53(+0.35%)
Dec 15, 2017 146.02 151.49 145.87 151.27 1,408,601 +4.07(+2.76%)
Dec 14, 2017 148.74 149.10 147.15 147.20 644,011 -0.11(-0.07%)
Dec 13, 2017 149.98 149.98 146.51 147.31 649,294 -2.10(-1.41%)
Dec 12, 2017 150.06 151.25 148.29 149.41 805,078 +0.91(+0.61%)
Dec 11, 2017 148.64 149.76 147.55 148.50 629,049 +0.50(+0.34%)
Dec 08, 2017 146.63 148.38 145.16 148.00 895,244 +4.64(+3.24%)
Dec 07, 2017 141.79 143.68 141.08 143.36 925,268 +0.67(+0.47%)
Dec 06, 2017 142.82 144.06 142.29 142.69 1,071,716 -1.85(-1.28%)
Dec 05, 2017 145.91 147.16 144.40 144.54 696,801 -0.80(-0.55%)
Dec 04, 2017 148.90 149.07 145.31 145.34 780,609 -2.91(-1.96%)
Dec 01, 2017 147.88 149.33 147.88 148.25 649,020 -0.50(-0.34%)
Nov 30, 2017 148.72 149.71 147.96 148.75 629,129 -0.79(-0.53%)
Nov 29, 2017 150.69 151.53 148.62 149.54 736,028 +0.03(+0.02%)
Nov 28, 2017 148.75 149.93 146.60 149.51 930,276 +3.30(+2.26%)
Nov 27, 2017 147.78 148.21 146.07 146.21 703,255 -1.65(-1.12%)
Nov 24, 2017 149.40 150.07 147.78 147.86 418,603 -1.92(-1.28%)
Nov 22, 2017 149.61 151.47 148.80 149.78 837,084 +4.95(+3.42%)
Nov 21, 2017 141.99 145.21 141.90 144.83 953,525 +3.46(+2.45%)
Nov 20, 2017 143.47 143.82 140.67 141.37 2,360,540 -6.00(-4.07%)
Nov 17, 2017 145.76 147.87 145.16 147.37 1,635,624 +2.74(+1.89%)
Nov 16, 2017 144.40 150.44 143.28 144.63 4,582,914 +4.60(+3.29%)
Nov 15, 2017 139.64 140.42 138.71 140.03 825,390 +0.76(+0.55%)
Nov 14, 2017 139.82 140.85 138.35 139.27 1,073,697 +0.95(+0.69%)
Nov 13, 2017 138.06 138.54 137.17 138.32 632,804 -2.04(-1.45%)
Nov 10, 2017 141.03 141.03 139.79 140.36 701,039 +0.29(+0.21%)
Nov 09, 2017 140.48 140.59 139.15 140.07 727,623 -1.24(-0.88%)
Nov 08, 2017 143.71 143.77 140.60 141.31 1,277,799 -3.38(-2.34%)
Nov 07, 2017 146.16 146.39 144.43 144.69 780,126 -2.45(-1.67%)
Nov 06, 2017 147.46 148.11 146.81 147.14 1,029,376 +0.95(+0.65%)
Nov 03, 2017 145.65 146.56 145.11 146.19 625,046 +0.75(+0.52%)
Nov 02, 2017 145.96 147.59 145.24 145.44 939,168 -0.31(-0.21%)
Nov 01, 2017 148.57 148.75 145.19 145.75 1,146,936 -1.88(-1.27%)
Oct 31, 2017 147.95 148.48 147.10 147.63 2,007,784 +1.87(+1.28%)
Oct 30, 2017 144.59 147.12 144.47 145.76 1,897,613 +3.59(+2.53%)
Oct 27, 2017 140.45 143.00 139.15 142.17 2,091,441 +3.93(+2.84%)
Oct 26, 2017 139.84 140.52 137.80 138.24 1,736,883 -5.45(-3.79%)
Oct 25, 2017 145.45 145.50 141.96 143.69 1,044,623 -0.81(-0.56%)
Oct 24, 2017 143.58 144.82 142.93 144.50 1,035,481 -0.28(-0.19%)
Oct 23, 2017 145.99 146.32 144.60 144.78 624,197 -0.47(-0.32%)
Oct 20, 2017 146.84 146.96 145.03 145.25 1,078,686 -2.57(-1.74%)
Oct 19, 2017 147.64 149.37 147.58 147.82 1,381,722 +1.53(+1.05%)
Oct 18, 2017 149.76 150.27 145.95 146.29 2,220,913 -5.76(-3.79%)
Oct 17, 2017 153.31 153.44 151.18 152.05 1,204,868 -3.23(-2.08%)
Oct 16, 2017 157.71 157.85 153.03 155.28 1,123,367 +1.21(+0.79%)
Oct 13, 2017 153.31 154.39 153.14 154.07 586,897 +1.79(+1.18%)
Oct 12, 2017 151.93 152.79 151.24 152.28 635,607 +0.28(+0.18%)
Oct 11, 2017 152.19 152.63 151.47 152.00 1,193,762 +0.50(+0.33%)
Oct 10, 2017 150.99 151.89 150.94 151.50 668,007 +1.26(+0.84%)
Oct 09, 2017 152.28 152.29 150.19 150.24 626,318 -0.85(-0.56%)
Oct 06, 2017 152.17 152.41 150.32 151.09 764,940 -2.25(-1.47%)
Oct 05, 2017 153.12 154.37 152.86 153.34 596,191 -0.97(-0.63%)
Oct 04, 2017 153.59 155.03 153.20 154.31 442,368 +0.68(+0.44%)
Oct 03, 2017 154.93 155.22 152.46 153.63 671,515 -2.64(-1.69%)
Oct 02, 2017 153.10 156.41 153.01 156.27 918,330 +3.13(+2.04%)
Sep 29, 2017 152.45 153.25 151.58 153.14 620,031 +1.59(+1.05%)
Sep 28, 2017 151.36 152.69 150.96 151.55 764,325 +0.78(+0.52%)
Sep 27, 2017 151.72 150.39 150.77 842,555 +0.07(+0.05%)
Sep 26, 2017 152.53 153.33 150.38 150.70 822,767 -3.93(-2.54%)
Sep 25, 2017 154.51 155.96 154.06 154.63 610,719 -0.46(-0.30%)
Sep 22, 2017 156.75 157.16 154.40 155.09 617,357 -0.27(-0.17%)
Sep 21, 2017 152.97 156.02 152.94 155.36 883,114 +1.96(+1.28%)
Sep 20, 2017 155.10 155.27 152.70 153.40 1,094,572 -2.11(-1.36%)
Sep 19, 2017 157.24 157.31 154.83 155.51 888,711 -0.15(-0.10%)
Sep 18, 2017 158.34 158.34 154.91 155.66 809,438 -2.80(-1.77%)
Sep 15, 2017 160.07 160.50 158.34 158.46 3,043,517 +0.63(+0.40%)
Sep 14, 2017 157.93 159.09 157.34 157.83 724,977 -1.87(-1.17%)
Sep 13, 2017 161.00 161.64 158.94 159.70 1,078,997 -2.79(-1.72%)
Sep 12, 2017 160.70 162.64 160.36 162.49 748,677 +0.82(+0.51%)
Sep 11, 2017 161.60 162.12 161.02 161.67 854,222 +1.59(+0.99%)
Sep 08, 2017 157.64 160.27 157.44 160.08 1,275,297 +2.28(+1.44%)
Sep 07, 2017 159.14 159.92 155.97 157.80 2,185,084 +2.40(+1.54%)
Sep 06, 2017 155.07 155.76 154.64 155.40 1,358,321 +2.93(+1.92%)
Sep 05, 2017 153.40 153.56 151.29 152.47 1,536,257 +0.63(+0.41%)
Sep 01, 2017 151.90 153.79 151.43 151.84 1,173,432 +2.45(+1.64%)
Aug 31, 2017 146.67 149.68 146.63 149.39 954,874 +3.62(+2.48%)
Aug 30, 2017 145.49 146.34 144.98 145.77 662,356 +0.26(+0.18%)
Aug 29, 2017 144.25 145.85 143.20 145.51 707,816 -0.79(-0.54%)
Aug 28, 2017 145.38 146.99 144.60 146.30 690,261 +1.70(+1.18%)
Aug 25, 2017 144.83 145.53 144.04 144.60 979,098 +1.90(+1.33%)
Aug 24, 2017 143.02 143.14 141.74 142.70 904,975 -0.14(-0.10%)
Aug 23, 2017 144.44 144.44 142.72 142.84 841,301 -0.32(-0.22%)
Aug 22, 2017 141.56 143.79 141.42 143.16 2,484,735 +2.31(+1.64%)
Aug 21, 2017 142.94 143.35 139.36 140.85 3,140,010 -4.70(-3.23%)
Aug 18, 2017 145.82 146.08 144.18 145.55 1,456,564 -2.40(-1.62%)
Aug 17, 2017 150.90 151.91 147.81 147.95 1,468,837 -0.49(-0.33%)
Aug 16, 2017 148.91 149.73 148.00 148.44 1,735,026 +0.73(+0.49%)
Aug 15, 2017 148.68 149.37 147.32 147.71 1,302,636 -0.06(-0.04%)
Aug 14, 2017 148.35 148.92 147.31 147.77 1,146,703 -0.84(-0.57%)
Aug 11, 2017 150.03 150.58 147.79 148.61 958,069 -1.36(-0.91%)
Aug 10, 2017 152.87 152.87 149.75 149.97 1,057,042 -3.90(-2.53%)
Aug 09, 2017 154.89 154.93 153.43 153.87 1,610,452 -2.99(-1.91%)
Aug 08, 2017 157.45 157.85 156.50 156.86 1,022,887 +0.52(+0.33%)
Aug 07, 2017 156.56 157.07 155.78 156.34 967,086 +0.43(+0.28%)
Aug 04, 2017 158.53 155.06 155.91 2,263,388 -5.67(-3.51%)
Aug 03, 2017 170.54 170.58 160.80 161.58 3,272,666 -5.52(-3.30%)
Aug 02, 2017 168.01 168.01 166.29 167.10 913,402 -0.10(-0.06%)
Aug 01, 2017 168.03 168.95 167.22 167.20 818,994 -0.34(-0.20%)
Jul 31, 2017 169.34 169.83 166.90 167.54 1,002,447 -0.75(-0.45%)
Jul 28, 2017 167.16 168.53 167.05 168.29 945,940 -1.07(-0.63%)
Jul 27, 2017 170.00 171.59 168.55 169.36 1,569,559 -0.44(-0.26%)
Jul 26, 2017 168.81 169.88 168.38 169.80 1,755,159 +3.69(+2.22%)
Jul 25, 2017 165.61 166.75 165.32 166.11 1,215,727 +2.47(+1.51%)
Jul 24, 2017 162.31 163.99 161.92 163.64 1,131,602 -0.39(-0.24%)
Jul 21, 2017 160.27 165.12 159.84 164.03 2,290,465 +3.81(+2.38%)
Jul 20, 2017 162.43 158.70 160.22 2,284,539 -2.57(-1.58%)
Jul 19, 2017 162.98 163.98 162.10 162.79 1,317,653 -1.58(-0.96%)
Jul 18, 2017 163.17 164.82 162.74 164.37 1,061,078 +0.63(+0.38%)
Jul 17, 2017 162.34 164.24 161.75 163.74 1,497,731 +0.51(+0.31%)
Jul 14, 2017 163.98 164.58 163.09 163.23 723,453 -0.55(-0.34%)
Jul 13, 2017 163.14 164.47 161.33 163.78 1,036,420 -0.56(-0.34%)
Jul 12, 2017 163.78 165.50 163.64 164.34 1,122,222 +2.43(+1.50%)
Jul 11, 2017 159.01 162.84 158.88 161.91 3,398,243 -1.38(-0.85%)
Jul 10, 2017 164.29 164.54 161.79 163.29 1,812,321 -4.17(-2.49%)
Jul 07, 2017 166.23 167.85 166.23 167.46 885,872 +0.47(+0.28%)
Jul 06, 2017 169.87 169.89 165.21 166.99 1,468,902 -2.34(-1.38%)
Jul 05, 2017 164.70 170.45 164.60 169.33 1,135,120 +5.31(+3.24%)
Jul 03, 2017 164.09 164.95 163.77 164.02 388,926 -1.25(-0.76%)
Jun 30, 2017 164.41 165.71 164.11 165.27 784,972 -0.03(-0.02%)
Jun 29, 2017 168.61 168.87 165.00 165.30 1,647,301 -6.51(-3.79%)
Jun 28, 2017 171.62 172.44 170.82 171.81 1,092,878 -0.10(-0.06%)
Jun 27, 2017 174.40 174.56 171.69 171.91 1,339,345 -1.47(-0.85%)
Jun 26, 2017 173.56 174.67 172.05 173.38 1,341,390 +0.40(+0.23%)
Jun 23, 2017 173.50 172.08 172.98 925,655 -1.94(-1.11%)
Jun 22, 2017 173.68 176.32 173.30 174.92 1,656,771 +4.17(+2.44%)
Jun 21, 2017 168.80 171.09 168.59 170.75 1,661,568 +3.49(+2.09%)
Jun 20, 2017 164.32 167.51 163.94 167.26 2,008,281 +2.21(+1.34%)
Jun 19, 2017 164.33 166.43 164.33 165.05 1,662,808 +0.33(+0.20%)
Jun 16, 2017 163.75 165.26 163.14 164.72 1,542,493 +2.37(+1.46%)
Jun 15, 2017 161.90 163.07 161.25 162.35 965,529 -1.32(-0.81%)
Jun 14, 2017 164.50 165.11 163.18 163.67 1,044,727 -0.73(-0.44%)
Jun 13, 2017 164.89 165.46 163.74 164.40 946,052 +0.29(+0.18%)
Jun 12, 2017 164.56 165.40 163.54 164.11 1,444,876 -0.91(-0.55%)
Jun 09, 2017 165.84 166.81 164.44 165.02 1,331,341 -2.81(-1.67%)
Jun 08, 2017 169.42 170.30 167.61 167.83 1,005,111 -3.18(-1.86%)
Jun 07, 2017 170.59 171.73 168.50 171.01 1,338,853 -3.09(-1.77%)
Jun 06, 2017 175.60 175.67 173.52 174.10 672,434 -1.75(-1.00%)
Jun 05, 2017 177.40 177.40 175.60 175.85 938,861 -0.26(-0.15%)
Jun 02, 2017 176.40 176.42 175.03 176.11 905,791 +1.81(+1.04%)
Jun 01, 2017 171.28 174.81 171.28 174.30 783,830 +1.58(+0.91%)
May 31, 2017 174.40 174.88 171.84 172.72 1,064,642 -0.20(-0.12%)
May 30, 2017 175.60 176.46 172.36 172.92 1,671,064 -4.26(-2.40%)
May 26, 2017 180.58 180.91 176.83 177.18 1,665,914 -7.64(-4.13%)
May 25, 2017 184.87 185.34 183.56 184.82 734,593 -0.53(-0.29%)
May 24, 2017 184.15 186.06 183.80 185.35 861,992 +0.36(+0.19%)
May 23, 2017 187.58 187.58 183.08 184.99 1,422,248 -2.50(-1.33%)
May 22, 2017 190.08 190.35 187.31 187.49 1,518,948 -1.65(-0.87%)
May 19, 2017 187.51 190.04 187.51 189.14 1,715,431 -0.86(-0.45%)
May 18, 2017 191.99 192.15 187.07 190.00 4,036,373 +7.83(+4.30%)
May 17, 2017 184.58 185.15 182.09 182.17 666,162 -2.62(-1.42%)
May 16, 2017 183.24 184.95 182.75 184.79 585,693 +2.88(+1.58%)
May 15, 2017 181.44 181.95 180.90 181.91 483,508 -0.67(-0.37%)
May 12, 2017 182.96 184.21 182.37 182.58 755,191 +0.65(+0.36%)
May 11, 2017 181.19 181.99 179.58 181.93 559,498 -0.03(-0.02%)
May 10, 2017 182.23 182.23 180.36 181.96 601,294 +0.49(+0.27%)
May 09, 2017 179.88 181.53 178.73 181.47 794,742 +4.51(+2.55%)
May 08, 2017 180.14 180.29 176.58 176.96 738,031 -4.65(-2.56%)
May 05, 2017 180.55 181.74 180.31 181.61 523,556 +1.36(+0.75%)
May 04, 2017 181.99 182.44 179.32 180.25 846,577 -1.40(-0.77%)
May 03, 2017 183.74 183.94 181.08 181.65 1,072,334 -2.46(-1.34%)
May 02, 2017 181.88 185.18 179.66 184.11 2,228,534 +7.64(+4.33%)
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.