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 (%)
Nov 30, 2015 211.32 212.00 208.22 208.36 832,179 -2.04(-0.97%)
Nov 27, 2015 209.54 212.34 209.54 210.40 339,777 +2.15(+1.03%)
Nov 25, 2015 205.43 208.25 208.25 208.25 740,400 -0.75(-0.36%)
Nov 24, 2015 209.31 213.81 206.03 209.00 1,118,926 -4.07(-1.91%)
Nov 23, 2015 212.54 216.01 212.44 213.07 500,767 -0.36(-0.17%)
Nov 20, 2015 213.79 216.30 213.03 213.43 624,624 -2.15(-1.00%)
Nov 19, 2015 219.52 219.52 215.03 215.58 645,694 +1.01(+0.47%)
Nov 18, 2015 213.16 214.90 211.88 214.57 572,464 +2.47(+1.16%)
Nov 17, 2015 209.87 213.75 209.63 212.10 695,805 +5.09(+2.46%)
Nov 16, 2015 206.62 207.35 204.25 207.01 653,617 +3.43(+1.68%)
Nov 13, 2015 203.81 205.75 203.33 203.58 858,407 -2.36(-1.15%)
Nov 12, 2015 209.91 210.42 205.62 205.94 707,535 -8.27(-3.86%)
Nov 11, 2015 216.23 217.18 213.97 214.21 728,287 -0.79(-0.37%)
Nov 10, 2015 211.48 216.13 211.00 215.00 843,613 +1.59(+0.75%)
Nov 09, 2015 213.34 214.16 211.20 213.41 699,210 -2.62(-1.21%)
Nov 06, 2015 214.38 216.95 212.42 216.03 669,980 +0.09(+0.04%)
Nov 05, 2015 219.76 219.98 215.54 215.94 915,692 -2.30(-1.05%)
Nov 04, 2015 219.43 220.23 216.60 218.24 981,916 -0.12(-0.05%)
Nov 03, 2015 218.93 220.36 216.24 218.36 1,420,597 -6.32(-2.81%)
Nov 02, 2015 224.81 227.59 223.69 224.68 1,531,772 -2.37(-1.04%)
Oct 30, 2015 226.65 229.38 225.17 227.05 1,204,061 +0.53(+0.23%)
Oct 29, 2015 225.75 229.50 223.68 226.52 1,361,298 -4.56(-1.97%)
Oct 28, 2015 228.62 231.32 227.43 231.08 1,652,868 +3.01(+1.32%)
Oct 27, 2015 222.50 228.32 222.00 228.07 1,930,734 +16.69(+7.90%)
Oct 26, 2015 212.44 214.74 210.33 211.38 1,057,476 -2.17(-1.02%)
Oct 23, 2015 210.86 214.90 209.69 213.55 1,494,758 +9.28(+4.54%)
Oct 22, 2015 207.42 207.90 201.35 204.27 1,251,989 -2.40(-1.16%)
Oct 21, 2015 211.45 211.65 201.51 206.67 1,740,820 -2.87(-1.37%)
Oct 20, 2015 214.11 214.26 208.64 209.54 1,521,999 -4.66(-2.18%)
Oct 19, 2015 208.66 215.42 208.60 214.20 1,065,768 +4.57(+2.18%)
Oct 16, 2015 208.62 210.76 207.38 209.63 560,468 +3.58(+1.74%)
Oct 15, 2015 201.56 206.45 201.17 206.05 552,423 +5.55(+2.77%)
Oct 14, 2015 201.71 202.52 198.95 200.50 1,866,009 +3.64(+1.85%)
Oct 13, 2015 200.98 203.01 196.01 196.86 984,764 -4.81(-2.39%)
Oct 12, 2015 202.66 203.45 200.40 201.67 669,931 +0.77(+0.38%)
Oct 09, 2015 202.41 203.00 199.77 200.90 878,276 -1.85(-0.91%)
Oct 08, 2015 202.33 203.54 200.07 202.75 761,092 +0.87(+0.43%)
Oct 07, 2015 200.28 203.94 197.45 201.88 1,085,693 -1.89(-0.93%)
Oct 06, 2015 207.09 208.03 200.78 203.77 923,423 -4.84(-2.32%)
Oct 05, 2015 211.73 212.92 208.18 208.61 970,268 -0.88(-0.42%)
Oct 02, 2015 205.16 209.77 202.74 209.49 1,183,358 +3.84(+1.87%)
Oct 01, 2015 207.33 208.30 202.89 205.65 840,413 +0.42(+0.20%)
Sep 30, 2015 204.54 206.54 202.28 205.23 891,197 +7.35(+3.71%)
Sep 29, 2015 201.30 205.45 196.45 197.88 1,352,771 -3.43(-1.70%)
Sep 28, 2015 210.46 210.46 199.57 201.31 1,568,942 -7.25(-3.48%)
Sep 25, 2015 215.03 215.43 206.11 208.56 1,515,523 -5.77(-2.69%)
Sep 24, 2015 213.54 215.44 211.30 214.33 980,766 +1.19(+0.56%)
Sep 23, 2015 212.37 215.51 211.05 213.14 582,653 +1.13(+0.53%)
Sep 22, 2015 211.60 213.11 208.82 212.01 1,435,177 -3.71(-1.72%)
Sep 21, 2015 225.68 225.71 212.54 215.72 1,660,628 -2.78(-1.27%)
Sep 18, 2015 222.72 223.56 218.26 218.50 754,129 -4.89(-2.19%)
Sep 17, 2015 222.03 227.77 221.47 223.39 749,589 +0.14(+0.06%)
Sep 16, 2015 223.40 224.73 222.40 223.25 923,596 +2.30(+1.04%)
Sep 15, 2015 218.01 221.66 217.65 220.95 567,375 -0.40(-0.18%)
Sep 14, 2015 221.75 222.05 218.80 221.35 539,615 -1.65(-0.74%)
Sep 11, 2015 222.36 225.12 221.27 223.00 687,508 -2.43(-1.08%)
Sep 10, 2015 225.26 228.57 224.80 225.43 493,405 -0.64(-0.28%)
Sep 09, 2015 228.52 229.52 225.24 226.07 566,483 -2.25(-0.99%)
Sep 08, 2015 226.65 230.37 225.76 228.32 557,525 +5.82(+2.62%)
Sep 04, 2015 220.48 222.50 222.50 222.50 384,900 +0.43(+0.19%)
Sep 03, 2015 226.77 227.04 222.07 222.07 508,771 -4.33(-1.91%)
Sep 02, 2015 225.28 227.64 223.00 226.40 552,988 +4.45(+2.00%)
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.