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 29, 2016 189.99 190.02 185.19 187.42 3,642,895 +6.46(+3.57%)
Apr 28, 2016 181.39 183.75 178.77 180.96 2,222,980 -0.55(-0.30%)
Apr 27, 2016 182.30 183.24 180.40 181.51 1,354,588 -2.05(-1.12%)
Apr 26, 2016 185.24 185.24 182.66 183.56 898,936 -0.12(-0.07%)
Apr 25, 2016 185.78 186.42 182.78 183.68 1,146,030 -1.47(-0.79%)
Apr 22, 2016 184.94 186.08 183.87 185.15 985,688 +0.73(+0.40%)
Apr 21, 2016 180.06 185.63 180.00 184.42 943,684 +2.02(+1.11%)
Apr 20, 2016 181.13 183.50 179.33 182.40 1,665,086 -1.53(-0.83%)
Apr 19, 2016 185.34 186.27 181.82 183.93 1,474,365 -0.33(-0.18%)
Apr 18, 2016 180.89 185.14 180.79 184.26 1,175,630 +2.56(+1.41%)
Apr 15, 2016 181.11 182.08 179.91 181.70 1,382,974 +1.19(+0.66%)
Apr 14, 2016 181.07 182.37 180.08 180.51 1,884,113 -2.77(-1.51%)
Apr 13, 2016 181.23 183.99 180.46 183.28 1,551,513 +1.75(+0.96%)
Apr 12, 2016 180.99 182.05 178.98 181.53 1,258,102 +1.62(+0.90%)
Apr 11, 2016 181.52 182.00 179.79 179.91 1,701,869 -1.32(-0.73%)
Apr 08, 2016 179.76 181.72 178.74 181.23 2,047,292 +0.01(+0.01%)
Apr 07, 2016 180.58 184.20 179.40 181.22 3,618,072 +0.20(+0.11%)
Apr 06, 2016 177.94 190.47 177.91 181.02 10,800,074 +7.55(+4.35%)
Apr 05, 2016 175.60 176.54 169.90 173.47 7,360,523 -4.04(-2.28%)
Apr 04, 2016 178.46 180.90 176.42 177.51 2,299,411 +2.70(+1.54%)
Apr 01, 2016 171.04 175.58 170.61 174.81 3,211,654 +2.91(+1.69%)
Mar 31, 2016 169.18 172.99 168.88 171.90 2,791,630 +3.40(+2.02%)
Mar 30, 2016 169.88 170.91 167.90 168.50 1,450,160 -0.27(-0.16%)
Mar 29, 2016 165.63 168.87 164.56 168.77 1,300,107 +3.45(+2.09%)
Mar 28, 2016 166.00 167.04 164.57 165.32 1,654,995 +0.52(+0.32%)
Mar 24, 2016 164.94 164.80 164.80 164.80 1,822,200 -0.55(-0.33%)
Mar 23, 2016 166.70 167.02 164.70 165.35 1,639,420 -2.71(-1.61%)
Mar 22, 2016 166.03 168.38 165.94 168.06 1,881,740 +1.78(+1.07%)
Mar 21, 2016 163.85 167.37 163.81 166.28 3,823,012 +5.31(+3.30%)
Mar 18, 2016 156.37 161.48 155.67 160.97 4,596,433 +7.05(+4.58%)
Mar 17, 2016 154.58 155.07 152.20 153.92 4,799,054 +1.52(+1.00%)
Mar 16, 2016 153.97 154.98 150.06 152.40 4,513,160 -2.88(-1.85%)
Mar 15, 2016 162.11 162.32 154.64 155.28 2,723,101 -8.08(-4.95%)
Mar 14, 2016 161.70 164.78 161.26 163.36 2,736,463 +1.48(+0.91%)
Mar 11, 2016 163.99 164.07 159.46 161.88 2,507,789 -0.12(-0.07%)
Mar 10, 2016 162.95 164.35 159.28 162.00 4,122,587 +2.92(+1.84%)
Mar 09, 2016 160.16 160.29 157.78 159.08 1,373,131 +0.16(+0.10%)
Mar 08, 2016 161.79 162.19 158.64 158.92 1,619,290 -3.92(-2.41%)
Mar 07, 2016 159.68 163.20 158.57 162.84 2,495,506 +2.45(+1.53%)
Mar 04, 2016 159.32 161.03 159.25 160.39 1,577,738 +0.20(+0.12%)
Mar 03, 2016 162.03 162.41 158.10 160.19 1,424,184 -3.73(-2.28%)
Mar 02, 2016 162.88 164.39 160.89 163.92 2,233,634 +3.39(+2.11%)
Mar 01, 2016 157.92 160.99 155.63 160.53 1,685,094 +4.42(+2.83%)
Feb 29, 2016 160.44 160.59 155.33 156.11 1,454,672 -4.89(-3.04%)
Feb 26, 2016 162.98 163.34 160.35 161.00 1,013,225 -1.77(-1.09%)
Feb 25, 2016 161.87 163.03 160.04 162.77 783,121 +2.28(+1.42%)
Feb 24, 2016 158.88 160.80 156.85 160.49 1,194,245 -1.51(-0.93%)
Feb 23, 2016 162.52 163.52 160.12 162.00 2,004,211 -1.90(-1.16%)
Feb 22, 2016 164.18 166.10 162.76 163.90 1,438,008 -0.32(-0.19%)
Feb 19, 2016 161.03 165.31 160.84 164.22 1,171,368 +0.89(+0.54%)
Feb 18, 2016 167.42 167.83 162.61 163.33 1,426,455 -6.02(-3.55%)
Feb 17, 2016 165.00 171.36 164.74 169.35 2,896,032 +8.03(+4.98%)
Feb 16, 2016 160.30 162.93 159.29 161.32 1,801,269 +1.42(+0.89%)
Feb 12, 2016 154.12 159.90 159.90 159.90 3,040,000 +8.90(+5.89%)
Feb 11, 2016 158.73 158.73 147.60 151.00 2,538,745 -2.93(-1.90%)
Feb 10, 2016 153.84 157.67 152.73 153.93 2,922,677 +2.71(+1.79%)
Feb 09, 2016 149.55 152.28 147.85 151.22 2,242,819 +0.82(+0.55%)
Feb 08, 2016 155.10 155.74 148.49 150.40 2,533,480 -6.92(-4.40%)
Feb 05, 2016 162.87 163.18 156.42 157.32 2,256,165 -6.02(-3.69%)
Feb 04, 2016 163.50 166.26 162.15 163.34 3,704,058 +0.53(+0.33%)
Feb 03, 2016 168.40 168.49 159.36 162.81 2,644,724 -4.89(-2.92%)
Feb 02, 2016 169.01 169.19 165.24 167.70 1,144,417 -1.62(-0.96%)
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.