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, 2014 165.26 168.29 165.02 168.13 982,669 +2.56(+1.55%)
Apr 29, 2014 162.34 165.77 159.38 165.56 2,102,759 -3.13(-1.86%)
Apr 28, 2014 162.38 170.51 159.72 168.69 2,472,311 +9.67(+6.08%)
Apr 25, 2014 160.28 160.28 157.35 159.02 646,104 -2.89(-1.78%)
Apr 24, 2014 162.65 162.87 158.70 161.91 886,520 +1.17(+0.73%)
Apr 23, 2014 156.59 162.11 156.23 160.74 1,544,306 +4.20(+2.68%)
Apr 22, 2014 152.73 158.03 152.26 156.54 1,882,570 +8.38(+5.66%)
Apr 21, 2014 144.93 148.37 144.58 148.16 409,247 +3.91(+2.71%)
Apr 17, 2014 144.21 144.25 144.25 144.25 260,905 +0.57(+0.40%)
Apr 16, 2014 143.20 143.80 142.27 143.68 465,605 +2.33(+1.65%)
Apr 15, 2014 141.03 142.04 138.67 141.35 406,613 +1.53(+1.09%)
Apr 14, 2014 140.60 140.90 138.78 139.83 289,314 +0.01(+0.01%)
Apr 11, 2014 139.85 141.94 139.41 139.82 441,890 -3.12(-2.18%)
Apr 10, 2014 146.55 146.56 142.86 142.94 762,776 -1.32(-0.92%)
Apr 09, 2014 144.06 144.86 142.77 144.26 428,030 +2.42(+1.70%)
Apr 08, 2014 141.30 142.04 140.30 141.84 604,885 +1.07(+0.76%)
Apr 07, 2014 142.42 142.59 139.91 140.78 515,884 -0.40(-0.28%)
Apr 04, 2014 145.22 145.29 140.95 141.18 528,512 -3.23(-2.24%)
Apr 03, 2014 145.30 145.46 143.78 144.41 350,453 -1.27(-0.87%)
Apr 02, 2014 145.65 146.24 145.37 145.68 451,882 +0.77(+0.53%)
Apr 01, 2014 144.83 145.41 144.49 144.91 432,071 -0.49(-0.34%)
Mar 31, 2014 145.22 145.61 143.84 145.40 568,755 +0.30(+0.21%)
Mar 28, 2014 149.27 149.75 143.17 145.09 1,845,738 -3.01(-2.04%)
Mar 27, 2014 149.21 149.33 147.75 148.11 515,514 +0.40(+0.27%)
Mar 26, 2014 148.87 149.50 147.52 147.71 487,533 +2.01(+1.38%)
Mar 25, 2014 147.16 147.36 144.71 145.70 542,964 +1.22(+0.85%)
Mar 24, 2014 147.84 148.07 144.36 144.48 812,056 -2.35(-1.60%)
Mar 21, 2014 150.23 150.34 145.80 146.82 861,028 -3.43(-2.28%)
Mar 20, 2014 150.29 151.22 149.97 150.25 499,317 -1.72(-1.13%)
Mar 19, 2014 154.01 154.24 151.46 151.97 385,784 -0.47(-0.31%)
Mar 18, 2014 152.06 152.94 151.77 152.44 407,985 +0.07(+0.05%)
Mar 17, 2014 152.40 153.35 152.19 152.38 445,168 +1.72(+1.14%)
Mar 14, 2014 150.32 151.85 150.24 150.65 597,277 -0.92(-0.61%)
Mar 13, 2014 155.32 155.32 151.42 151.57 577,321 -4.50(-2.89%)
Mar 12, 2014 156.92 157.35 155.56 156.08 582,987 -3.55(-2.23%)
Mar 11, 2014 160.55 161.19 159.50 159.63 255,898 -0.33(-0.21%)
Mar 10, 2014 161.04 161.06 158.70 159.96 262,627 -0.64(-0.40%)
Mar 07, 2014 161.19 161.53 159.62 160.60 666,139 +1.23(+0.77%)
Mar 06, 2014 164.07 164.20 159.37 159.37 871,023 -5.28(-3.20%)
Mar 05, 2014 166.75 166.99 164.12 164.64 726,230 -3.01(-1.79%)
Mar 04, 2014 166.02 168.14 166.02 167.65 656,089 +5.94(+3.68%)
Mar 03, 2014 160.34 162.25 159.69 161.70 459,608 +0.52(+0.32%)
Feb 28, 2014 166.93 167.13 160.61 161.19 1,057,635 -5.86(-3.51%)
Feb 27, 2014 166.69 167.25 166.15 167.04 352,190 +1.80(+1.09%)
Feb 26, 2014 165.93 166.77 164.27 165.25 375,051 -0.23(-0.14%)
Feb 25, 2014 167.03 167.03 165.28 165.48 558,731 +0.50(+0.30%)
Feb 24, 2014 163.89 166.06 163.85 164.98 454,845 +0.96(+0.58%)
Feb 21, 2014 163.78 165.16 163.29 164.03 425,442 +1.55(+0.95%)
Feb 20, 2014 161.76 162.80 161.32 162.48 251,323 +0.67(+0.42%)
Feb 19, 2014 161.83 163.94 161.51 161.80 433,704 +0.64(+0.40%)
Feb 18, 2014 160.98 161.45 159.89 161.16 608,310 +2.11(+1.33%)
Feb 14, 2014 157.00 159.05 159.05 159.05 726,738 +5.11(+3.32%)
Feb 13, 2014 155.08 155.70 152.53 153.94 594,910 +1.61(+1.06%)
Feb 12, 2014 152.58 152.68 151.48 152.34 867,652 +0.33(+0.22%)
Feb 11, 2014 151.81 152.81 151.22 152.00 468,030 +0.10(+0.06%)
Feb 10, 2014 150.71 152.22 150.37 151.91 341,244 +1.39(+0.92%)
Feb 07, 2014 148.78 150.67 148.69 150.52 671,411 +0.46(+0.31%)
Feb 06, 2014 149.76 150.29 149.04 150.06 532,154 +2.47(+1.67%)
Feb 05, 2014 147.48 147.98 146.28 147.59 574,259 +3.33(+2.31%)
Feb 04, 2014 143.64 144.64 143.59 144.26 299,684 +1.63(+1.14%)
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.