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 (%)
Jun 30, 2008 49.04 49.52 48.95 49.13 862,213 +0.68(+1.40%)
Jun 27, 2008 48.54 49.04 48.38 48.45 430,514 -0.29(-0.59%)
Jun 26, 2008 49.77 49.83 48.71 48.74 499,450 -1.33(-2.66%)
Jun 25, 2008 49.76 50.47 49.36 50.07 629,776 +0.56(+1.13%)
Jun 24, 2008 49.43 49.89 48.79 49.51 700,216 -0.15(-0.30%)
Jun 23, 2008 49.46 49.72 48.95 49.66 1,395,878 +2.33(+4.92%)
Jun 20, 2008 47.36 47.79 46.95 47.33 638,764 -0.16(-0.34%)
Jun 19, 2008 47.35 47.65 46.88 47.49 515,741 +0.07(+0.15%)
Jun 18, 2008 47.30 47.91 47.25 47.42 539,360 -0.49(-1.02%)
Jun 17, 2008 48.23 48.27 47.59 47.91 614,254 -0.43(-0.89%)
Jun 16, 2008 47.34 48.69 47.24 48.34 687,935 +1.23(+2.61%)
Jun 13, 2008 46.89 47.25 46.76 47.11 489,410 +0.19(+0.40%)
Jun 12, 2008 46.81 47.21 46.67 46.92 666,888 +1.03(+2.24%)
Jun 11, 2008 45.35 46.18 45.12 45.89 1,713,523 +0.06(+0.13%)
Jun 10, 2008 46.00 46.17 45.24 45.83 1,534,262 -1.42(-3.01%)
Jun 09, 2008 47.86 47.89 46.81 47.25 568,403 -0.75(-1.56%)
Jun 06, 2008 48.11 48.35 47.77 48.00 358,957 -0.14(-0.29%)
Jun 05, 2008 47.69 48.18 47.54 48.14 508,010 -0.16(-0.33%)
Jun 04, 2008 48.37 48.70 48.05 48.30 691,853 -0.04(-0.08%)
Jun 03, 2008 49.04 49.33 48.28 48.34 1,201,488 -1.63(-3.26%)
Jun 02, 2008 49.90 50.16 49.36 49.97 951,626 -1.59(-3.08%)
May 30, 2008 51.31 51.67 50.87 51.56 558,331 +0.04(+0.08%)
May 29, 2008 52.13 52.32 51.27 51.52 662,592 -0.45(-0.87%)
May 28, 2008 52.39 52.52 51.39 51.97 517,687 +0.19(+0.37%)
May 27, 2008 51.27 51.83 51.27 51.78 362,780 +0.35(+0.68%)
May 26, 2008 51.38 51.66 51.00 51.43 520,734 +0.00(+0.00%)
May 23, 2008 51.38 51.66 51.00 51.43 520,734 -0.49(-0.94%)
May 22, 2008 51.98 52.29 51.71 51.92 801,017 +0.72(+1.41%)
May 21, 2008 51.60 52.42 51.13 51.20 1,337,842 -0.75(-1.44%)
May 20, 2008 52.45 52.61 51.52 51.95 1,302,786 +0.35(+0.68%)
May 19, 2008 51.23 51.88 51.07 51.60 923,338 +0.80(+1.57%)
May 16, 2008 48.88 50.88 48.85 50.80 1,172,821 +0.78(+1.56%)
May 15, 2008 49.18 50.47 48.76 50.02 1,180,212 +0.42(+0.85%)
May 14, 2008 49.73 50.09 49.49 49.60 896,449 -0.11(-0.22%)
May 13, 2008 49.84 50.05 49.20 49.71 972,757 -0.98(-1.93%)
May 12, 2008 50.87 51.18 50.49 50.69 630,191 +0.61(+1.22%)
May 09, 2008 50.09 50.51 49.96 50.08 760,931 -1.16(-2.26%)
May 08, 2008 51.55 51.68 51.05 51.24 675,647 -0.04(-0.08%)
May 07, 2008 51.64 51.95 51.20 51.28 763,214 -1.03(-1.97%)
May 06, 2008 51.87 52.46 51.60 52.31 1,859,965 -1.15(-2.15%)
May 05, 2008 53.99 53.99 53.10 53.46 838,930 -0.53(-0.99%)
May 02, 2008 55.22 55.22 53.90 53.99 770,024 -1.29(-2.32%)
May 01, 2008 54.47 55.28 54.39 55.28 547,475 +0.34(+0.62%)
Apr 30, 2008 56.33 56.40 54.82 54.94 1,136,499 -0.01(-0.02%)
Apr 29, 2008 54.43 55.38 54.36 54.95 819,488 +0.62(+1.14%)
Apr 28, 2008 53.71 54.68 53.53 54.33 2,084,416 -1.17(-2.11%)
Apr 25, 2008 55.65 57.25 55.08 55.50 2,189,215 -2.25(-3.90%)
Apr 24, 2008 57.80 58.72 56.77 57.75 1,265,644 -0.96(-1.64%)
Apr 23, 2008 54.90 59.00 54.79 58.71 2,616,615 +3.64(+6.61%)
Apr 22, 2008 55.86 55.90 54.51 55.07 1,068,768 -1.65(-2.91%)
Apr 21, 2008 57.06 57.16 56.22 56.72 418,403 -0.13(-0.23%)
Apr 18, 2008 56.57 57.34 56.55 56.85 588,614 +1.54(+2.78%)
Apr 17, 2008 55.33 55.61 54.83 55.31 511,141 -0.32(-0.58%)
Apr 16, 2008 55.58 55.69 54.88 55.63 502,563 +0.53(+0.96%)
Apr 15, 2008 55.28 55.40 54.44 55.10 978,245 -0.61(-1.09%)
Apr 14, 2008 56.47 56.60 55.42 55.71 527,716 -1.11(-1.95%)
Apr 11, 2008 56.70 57.88 56.46 56.82 898,178 -1.36(-2.34%)
Apr 10, 2008 58.31 59.09 57.33 58.18 1,202,923 +0.71(+1.24%)
Apr 09, 2008 59.01 59.06 56.68 57.47 2,035,079 -1.30(-2.21%)
Apr 08, 2008 58.00 59.30 57.82 58.77 6,536,559 -1.12(-1.87%)
Apr 07, 2008 60.00 60.18 59.55 59.89 1,585,727 -0.30(-0.50%)
Apr 04, 2008 60.58 60.60 59.03 60.19 1,705,878 +0.84(+1.42%)
Apr 03, 2008 59.27 60.05 59.03 59.35 1,267,387 -0.30(-0.50%)
Apr 02, 2008 59.46 60.53 59.46 59.65 1,167,767 +1.43(+2.46%)
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.