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, 2015 249.46 251.66 243.16 243.51 901,096 -1.75(-0.71%)
Apr 29, 2015 245.06 249.10 244.43 245.26 617,410 -2.39(-0.97%)
Apr 28, 2015 251.43 252.44 244.47 247.65 818,326 -1.30(-0.52%)
Apr 27, 2015 256.45 256.48 248.51 248.95 700,357 -6.16(-2.41%)
Apr 24, 2015 252.79 256.00 252.50 255.11 308,621 -0.26(-0.10%)
Apr 23, 2015 254.02 255.85 252.62 255.37 488,107 +1.79(+0.71%)
Apr 22, 2015 254.92 255.25 251.97 253.58 918,201 +3.70(+1.48%)
Apr 21, 2015 248.37 251.50 248.26 249.88 326,630 +4.63(+1.89%)
Apr 20, 2015 245.47 246.25 244.09 245.25 378,554 +0.85(+0.35%)
Apr 17, 2015 244.80 244.80 241.82 244.40 618,883 +0.25(+0.10%)
Apr 16, 2015 247.68 248.15 243.17 244.15 456,098 -2.81(-1.14%)
Apr 15, 2015 246.10 248.61 243.79 246.96 528,976 +1.30(+0.53%)
Apr 14, 2015 246.28 247.72 244.72 245.66 370,221 -1.85(-0.75%)
Apr 13, 2015 247.66 250.45 247.06 247.51 438,496 -1.26(-0.51%)
Apr 10, 2015 251.56 252.96 248.03 248.77 953,463 -5.55(-2.18%)
Apr 09, 2015 243.24 258.44 239.19 254.32 2,106,597 +7.24(+2.93%)
Apr 08, 2015 245.30 249.40 244.20 247.08 1,080,247 +7.67(+3.20%)
Apr 07, 2015 235.27 240.99 235.25 239.41 573,883 +9.58(+4.17%)
Apr 06, 2015 226.90 231.29 226.51 229.83 367,571 +2.93(+1.29%)
Apr 02, 2015 231.62 226.90 226.90 226.90 1,405,300 -5.91(-2.54%)
Apr 01, 2015 236.64 236.65 231.42 232.81 1,433,726 -6.48(-2.71%)
Mar 31, 2015 236.35 241.25 236.30 239.29 643,177 -2.69(-1.11%)
Mar 30, 2015 239.10 242.18 238.51 241.98 621,349 +1.01(+0.42%)
Mar 27, 2015 239.69 243.11 238.99 240.97 498,585 +2.47(+1.04%)
Mar 26, 2015 237.03 240.00 234.88 238.50 437,102 -1.02(-0.43%)
Mar 25, 2015 248.65 248.80 239.33 239.52 520,374 -5.20(-2.12%)
Mar 24, 2015 247.27 248.96 244.32 244.72 316,469 -2.81(-1.14%)
Mar 23, 2015 250.06 250.09 247.38 247.53 466,856 -6.11(-2.41%)
Mar 20, 2015 253.12 255.94 251.93 253.64 1,206,160 +3.07(+1.23%)
Mar 19, 2015 248.51 250.73 247.44 250.57 294,199 +0.23(+0.09%)
Mar 18, 2015 242.84 251.81 242.40 250.34 992,652 +6.61(+2.71%)
Mar 17, 2015 241.07 244.78 240.25 243.73 412,890 -1.66(-0.68%)
Mar 16, 2015 244.18 247.00 243.96 245.39 472,649 +1.21(+0.50%)
Mar 13, 2015 243.85 245.00 242.21 244.18 531,956 +0.79(+0.32%)
Mar 12, 2015 239.86 244.69 239.45 243.39 619,163 +5.65(+2.38%)
Mar 11, 2015 238.57 239.07 236.06 237.74 334,035 -0.14(-0.06%)
Mar 10, 2015 237.99 239.51 236.97 237.88 640,985 -0.26(-0.11%)
Mar 09, 2015 236.65 238.24 235.44 238.14 295,026 +2.39(+1.01%)
Mar 06, 2015 238.87 238.87 235.20 235.75 342,211 -2.31(-0.97%)
Mar 05, 2015 238.68 239.25 237.32 238.06 323,107 -1.58(-0.66%)
Mar 04, 2015 240.00 240.96 237.95 239.64 616,006 +0.74(+0.31%)
Mar 03, 2015 239.09 239.60 236.81 238.90 502,042 +2.48(+1.05%)
Mar 02, 2015 240.35 240.60 234.89 236.42 844,260 -5.49(-2.27%)
Feb 27, 2015 243.89 245.25 241.04 241.91 538,959 -5.93(-2.39%)
Feb 26, 2015 245.80 248.91 245.01 247.84 1,134,741 +2.74(+1.12%)
Feb 25, 2015 239.15 247.04 238.90 245.10 994,190 +7.48(+3.15%)
Feb 24, 2015 238.53 239.84 236.88 237.62 552,729 -2.91(-1.21%)
Feb 23, 2015 237.94 242.45 237.39 240.53 610,868 +3.24(+1.37%)
Feb 20, 2015 235.35 237.50 232.40 237.29 573,518 -0.35(-0.15%)
Feb 19, 2015 237.65 239.05 236.80 237.64 453,991 -0.71(-0.30%)
Feb 18, 2015 237.00 238.72 235.45 238.35 644,970 +0.05(+0.02%)
Feb 17, 2015 234.50 239.80 234.28 238.30 532,321 -1.52(-0.63%)
Feb 13, 2015 233.81 239.82 239.82 239.82 964,600 +6.11(+2.61%)
Feb 12, 2015 226.00 234.05 225.53 233.71 1,873,900 +15.53(+7.12%)
Feb 11, 2015 217.86 219.12 216.15 218.18 886,210 +1.95(+0.90%)
Feb 10, 2015 216.05 217.38 215.72 216.23 768,035 +0.46(+0.21%)
Feb 09, 2015 217.37 218.34 215.02 215.77 914,170 -7.91(-3.54%)
Feb 06, 2015 223.34 225.30 222.02 223.68 918,504 -4.74(-2.08%)
Feb 05, 2015 226.55 228.82 225.84 228.42 608,405 +4.34(+1.94%)
Feb 04, 2015 224.48 225.71 222.52 224.08 820,926 -3.33(-1.46%)
Feb 03, 2015 223.64 228.00 221.99 227.41 2,240,937 +5.42(+2.44%)
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.