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 29, 2009 41.23 41.78 41.10 41.70 464,372 +0.53(+1.29%)
May 28, 2009 41.46 41.60 40.65 41.17 668,649 +0.50(+1.23%)
May 27, 2009 41.37 41.37 40.54 40.67 691,601 -0.79(-1.91%)
May 26, 2009 40.60 41.72 40.58 41.46 348,496 +0.28(+0.68%)
May 22, 2009 41.36 41.59 40.81 41.18 331,406 +0.17(+0.41%)
May 21, 2009 41.70 41.81 40.66 41.01 817,056 -1.27(-3.00%)
May 20, 2009 42.49 43.33 42.15 42.28 1,180,754 +0.56(+1.34%)
May 19, 2009 41.41 41.92 41.24 41.72 580,655 +0.67(+1.63%)
May 18, 2009 40.79 41.18 40.68 41.05 766,590 +1.21(+3.04%)
May 15, 2009 39.99 40.18 39.68 39.84 797,840 -0.17(-0.42%)
May 14, 2009 39.92 40.19 39.69 40.01 746,294 +0.61(+1.55%)
May 13, 2009 40.21 40.26 39.07 39.40 713,487 +0.31(+0.79%)
May 12, 2009 39.06 39.36 38.75 39.09 723,330 +0.35(+0.90%)
May 11, 2009 38.68 38.89 38.37 38.74 535,385 +0.22(+0.57%)
May 08, 2009 38.63 39.13 38.36 38.52 496,358 +0.17(+0.44%)
May 07, 2009 38.14 38.61 38.10 38.35 509,161 +0.12(+0.31%)
May 06, 2009 39.32 39.37 38.13 38.23 586,308 -0.40(-1.04%)
May 05, 2009 38.07 38.73 38.02 38.63 525,527 +0.51(+1.34%)
May 04, 2009 37.80 38.43 37.27 38.12 532,914 +1.16(+3.14%)
May 01, 2009 37.77 37.77 36.79 36.96 1,046,353 -0.31(-0.83%)
Apr 30, 2009 38.61 38.99 36.58 37.27 2,016,965 -0.98(-2.56%)
Apr 29, 2009 38.47 38.51 37.89 38.25 1,177,411 +0.63(+1.67%)
Apr 28, 2009 38.32 38.64 37.52 37.62 1,493,471 -1.64(-4.18%)
Apr 27, 2009 39.20 39.48 38.84 39.26 921,862 +0.34(+0.87%)
Apr 24, 2009 38.46 39.03 38.19 38.92 830,646 +0.53(+1.38%)
Apr 23, 2009 38.19 38.48 37.94 38.39 1,089,747 +1.40(+3.78%)
Apr 22, 2009 36.28 37.48 36.17 36.99 925,557 -0.26(-0.70%)
Apr 21, 2009 37.01 37.51 36.74 37.25 577,014 -0.04(-0.11%)
Apr 20, 2009 37.40 37.91 37.05 37.29 774,326 -1.46(-3.77%)
Apr 17, 2009 39.20 39.30 38.44 38.75 1,054,686 -0.30(-0.77%)
Apr 16, 2009 38.10 39.42 37.96 39.05 1,599,062 +1.70(+4.55%)
Apr 15, 2009 36.71 37.40 36.38 37.35 1,025,266 +1.31(+3.63%)
Apr 14, 2009 35.97 36.29 35.75 36.04 916,426 -0.26(-0.72%)
Apr 13, 2009 36.42 36.64 35.86 36.30 374,245 +0.00(+0.00%)
Apr 09, 2009 36.49 36.53 36.11 36.30 484,832 -0.01(-0.03%)
Apr 08, 2009 36.28 36.79 35.96 36.31 468,598 -0.49(-1.33%)
Apr 07, 2009 36.04 36.98 35.84 36.80 885,436 -0.19(-0.51%)
Apr 06, 2009 36.55 37.20 36.48 36.99 802,786 +0.56(+1.54%)
Apr 03, 2009 36.95 36.95 36.20 36.43 594,884 -0.16(-0.44%)
Apr 02, 2009 36.72 37.31 36.40 36.59 1,240,743 +0.49(+1.36%)
Apr 01, 2009 35.45 36.24 35.18 36.10 612,889 +0.16(+0.45%)
Mar 31, 2009 36.30 37.66 35.67 35.94 2,747,238 +1.15(+3.31%)
Mar 30, 2009 33.34 34.89 33.33 34.79 812,646 -0.42(-1.19%)
Mar 26, 2009 34.91 35.40 34.39 35.21 860,373 +0.48(+1.38%)
Mar 25, 2009 35.35 35.96 34.25 34.73 1,586,413 -1.67(-4.59%)
Mar 24, 2009 36.42 36.79 36.06 36.40 513,265 -0.15(-0.41%)
Mar 23, 2009 36.43 36.70 35.60 36.55 551,414 +1.55(+4.43%)
Mar 20, 2009 35.27 35.49 34.87 35.00 501,920 -0.61(-1.71%)
Mar 19, 2009 36.16 36.31 35.53 35.61 647,916 -1.09(-2.97%)
Mar 18, 2009 36.45 37.38 36.19 36.70 521,458 -0.32(-0.86%)
Mar 17, 2009 36.69 37.08 36.56 37.02 780,968 +1.14(+3.18%)
Mar 16, 2009 36.54 36.65 35.87 35.88 636,558 -0.04(-0.11%)
Mar 13, 2009 35.19 35.95 34.79 35.92 772,816 +1.45(+4.21%)
Mar 12, 2009 32.41 34.56 31.85 34.47 933,289 +2.45(+7.65%)
Mar 11, 2009 32.88 32.91 31.66 32.02 1,899,615 -1.25(-3.76%)
Mar 10, 2009 32.49 33.59 32.41 33.27 646,352 +0.48(+1.46%)
Mar 09, 2009 32.95 33.40 32.67 32.79 781,228 -1.06(-3.13%)
Mar 06, 2009 33.45 33.85 33.06 33.85 1,411,665 +0.15(+0.45%)
Mar 05, 2009 33.85 34.18 33.50 33.70 998,962 -0.30(-0.88%)
Mar 04, 2009 33.83 34.54 33.78 34.00 1,086,495 +0.20(+0.59%)
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.