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 (%)
May 31, 2005 31.90 32.16 31.79 32.00 517,312 +0.13(+0.41%)
May 27, 2005 31.59 31.92 31.47 31.87 280,176 -0.04(-0.13%)
May 26, 2005 31.56 31.93 31.37 31.91 389,773 +0.61(+1.95%)
May 25, 2005 31.18 31.38 31.00 31.30 570,346 +0.11(+0.35%)
May 24, 2005 31.05 31.24 30.90 31.19 434,900 +0.11(+0.35%)
May 23, 2005 30.80 31.31 30.80 31.08 358,252 -0.08(-0.26%)
May 20, 2005 30.85 31.16 30.83 31.16 448,516 -0.09(-0.29%)
May 19, 2005 31.12 31.30 31.10 31.25 226,073 -0.01(-0.03%)
May 18, 2005 31.21 31.47 31.10 31.26 239,300 +0.26(+0.84%)
May 17, 2005 30.74 31.13 30.64 31.00 201,075 +0.18(+0.58%)
May 16, 2005 30.28 30.93 30.28 30.82 544,277 -0.07(-0.23%)
May 13, 2005 30.81 31.12 30.70 30.89 214,283 -0.09(-0.29%)
May 12, 2005 31.10 31.32 30.83 30.98 634,810 -0.44(-1.40%)
May 11, 2005 31.54 31.58 31.33 31.42 339,524 -0.61(-1.90%)
May 10, 2005 32.50 32.53 32.00 32.03 266,402 -0.43(-1.32%)
May 09, 2005 32.05 32.62 31.89 32.46 573,450 +0.49(+1.53%)
May 06, 2005 32.44 32.44 31.90 31.97 333,541 +0.02(+0.06%)
May 05, 2005 31.95 32.27 31.75 31.95 684,981 -0.35(-1.08%)
May 04, 2005 32.04 32.39 31.99 32.30 578,107 +0.61(+1.92%)
May 03, 2005 31.95 32.05 31.69 31.69 664,941 +0.47(+1.51%)
May 02, 2005 31.16 31.22 30.83 31.22 325,498 +0.14(+0.45%)
Apr 29, 2005 30.74 31.54 30.72 31.08 1,187,114 -0.32(-1.02%)
Apr 28, 2005 31.35 31.58 31.06 31.40 697,718 -0.75(-2.33%)
Apr 27, 2005 31.87 32.47 31.71 32.15 754,307 +0.13(+0.41%)
Apr 26, 2005 31.91 32.12 31.79 32.02 1,767,029 +0.78(+2.50%)
Apr 25, 2005 31.06 31.38 30.94 31.24 1,391,817 +0.27(+0.87%)
Apr 22, 2005 31.21 31.27 30.78 30.97 2,710,480 -0.05(-0.16%)
Apr 21, 2005 34.36 34.36 30.45 31.02 6,669,217 -3.50(-10.14%)
Apr 20, 2005 34.75 35.11 34.52 34.52 387,011 -0.20(-0.58%)
Apr 19, 2005 34.87 34.96 34.62 34.72 418,374 +0.39(+1.14%)
Apr 18, 2005 34.36 35.11 34.09 34.33 352,171 -0.26(-0.75%)
Apr 15, 2005 35.26 35.26 34.36 34.59 346,877 -0.49(-1.40%)
Apr 14, 2005 35.15 35.39 34.94 35.08 441,969 +0.03(+0.09%)
Apr 13, 2005 34.65 35.25 34.45 35.05 473,693 +0.25(+0.72%)
Apr 12, 2005 34.23 34.85 34.02 34.80 289,445 +0.16(+0.46%)
Apr 11, 2005 34.57 34.78 34.52 34.64 398,778 +0.20(+0.58%)
Apr 08, 2005 34.36 34.67 34.20 34.44 576,524 -0.31(-0.89%)
Apr 07, 2005 34.66 34.75 34.48 34.75 447,939 -0.08(-0.23%)
Apr 06, 2005 34.78 35.20 34.78 34.83 379,165 -0.14(-0.40%)
Apr 05, 2005 34.53 35.17 34.50 34.97 461,341 +1.05(+3.10%)
Apr 04, 2005 33.97 34.24 33.79 33.92 486,628 -0.35(-1.02%)
Apr 01, 2005 34.17 34.51 33.87 34.27 658,706 -0.01(-0.03%)
Mar 31, 2005 33.91 34.53 33.57 34.28 707,072 +2.21(+6.89%)
Mar 30, 2005 31.60 32.17 31.58 32.07 496,593 +0.39(+1.23%)
Mar 29, 2005 31.84 31.85 31.45 31.68 459,706 -0.62(-1.92%)
Mar 28, 2005 32.50 32.59 32.30 32.30 282,516 -0.07(-0.22%)
Mar 24, 2005 32.51 32.62 32.13 32.37 289,375 -0.53(-1.61%)
Mar 23, 2005 32.66 33.01 32.50 32.90 327,081 +0.06(+0.18%)
Mar 22, 2005 33.21 33.31 32.82 32.84 203,821 -0.56(-1.68%)
Mar 21, 2005 33.42 33.48 33.25 33.40 124,108 +0.02(+0.06%)
Mar 18, 2005 33.53 33.61 33.30 33.38 319,695 -0.38(-1.13%)
Mar 17, 2005 33.90 34.00 33.51 33.76 174,790 -0.42(-1.23%)
Mar 16, 2005 34.43 34.50 34.09 34.18 241,648 +0.07(+0.21%)
Mar 15, 2005 34.36 34.44 33.92 34.11 486,475 +0.41(+1.22%)
Mar 14, 2005 33.72 33.72 33.53 33.70 208,829 +0.14(+0.42%)
Mar 11, 2005 33.87 33.87 33.50 33.56 195,309 -0.23(-0.68%)
Mar 10, 2005 33.82 34.07 33.74 33.79 426,190 +0.49(+1.47%)
Mar 09, 2005 33.45 33.70 33.30 33.30 292,174 -0.63(-1.86%)
Mar 08, 2005 34.40 34.40 33.93 33.93 482,358 -0.04(-0.12%)
Mar 07, 2005 33.35 34.10 33.35 33.97 399,734 +0.08(+0.24%)
Mar 04, 2005 33.88 34.15 33.72 33.89 477,785 +0.47(+1.41%)
Mar 03, 2005 33.59 33.82 33.17 33.42 599,483 -0.40(-1.18%)
Mar 02, 2005 33.21 34.09 33.07 33.82 955,161 -0.38(-1.11%)
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.