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 (%)
Jul 30, 2004 26.43 26.87 26.34 26.66 584,200 +0.41(+1.56%)
Jul 29, 2004 25.40 26.30 25.15 26.25 1,555,600 +2.44(+10.25%)
Jul 28, 2004 24.42 24.51 23.76 23.81 749,900 -0.60(-2.46%)
Jul 27, 2004 24.77 24.95 24.10 24.41 593,900 -0.54(-2.16%)
Jul 26, 2004 25.27 25.30 24.59 24.95 559,300 -0.61(-2.39%)
Jul 23, 2004 25.28 25.71 25.26 25.56 991,100 +0.40(+1.59%)
Jul 22, 2004 25.10 25.39 24.96 25.16 381,800 -0.15(-0.59%)
Jul 21, 2004 25.20 25.79 25.20 25.31 1,019,100 +0.33(+1.32%)
Jul 20, 2004 24.94 24.99 24.70 24.98 1,220,700 +0.48(+1.96%)
Jul 19, 2004 24.81 24.92 24.30 24.50 372,000 -0.47(-1.88%)
Jul 16, 2004 25.04 25.04 24.79 24.97 340,800 -0.03(-0.12%)
Jul 15, 2004 25.46 25.53 25.00 25.00 367,400 -0.44(-1.73%)
Jul 14, 2004 25.59 25.84 25.30 25.44 641,200 +0.09(+0.36%)
Jul 13, 2004 26.00 26.05 25.35 25.35 894,100 -0.94(-3.58%)
Jul 12, 2004 26.54 26.67 26.15 26.29 418,100 +0.11(+0.42%)
Jul 09, 2004 26.24 26.43 26.05 26.18 358,100 -0.28(-1.06%)
Jul 08, 2004 26.43 26.70 26.24 26.46 357,300 -0.01(-0.04%)
Jul 07, 2004 26.07 26.51 26.07 26.47 198,600 +0.22(+0.84%)
Jul 06, 2004 26.48 26.48 26.00 26.25 232,700 -0.84(-3.10%)
Jul 02, 2004 26.75 27.14 26.68 27.09 142,800 +0.25(+0.93%)
Jul 01, 2004 26.69 26.87 26.40 26.84 582,300 +0.12(+0.45%)
Jun 30, 2004 26.57 26.86 26.35 26.72 324,900 +0.07(+0.26%)
Jun 29, 2004 26.66 26.70 26.38 26.65 408,700 -0.06(-0.22%)
Jun 28, 2004 27.02 27.14 26.57 26.71 552,100 -0.32(-1.18%)
Jun 25, 2004 27.02 27.10 26.87 27.03 188,000 +0.01(+0.04%)
Jun 24, 2004 26.84 27.33 26.73 27.02 290,000 +0.04(+0.15%)
Jun 23, 2004 26.71 27.05 26.68 26.98 254,500 +0.29(+1.09%)
Jun 22, 2004 27.00 27.01 26.39 26.69 392,300 -0.41(-1.51%)
Jun 21, 2004 27.23 27.33 27.03 27.10 107,200 -0.28(-1.02%)
Jun 18, 2004 27.33 27.47 27.25 27.38 241,800 +0.00(+0.00%)
Jun 17, 2004 27.37 27.52 27.25 27.38 204,000 -0.04(-0.15%)
Jun 16, 2004 27.35 27.53 26.93 27.42 190,300 +0.03(+0.11%)
Jun 15, 2004 27.03 27.40 27.03 27.39 157,500 +0.37(+1.37%)
Jun 14, 2004 27.00 27.12 26.72 27.02 325,800 -0.48(-1.75%)
Jun 10, 2004 27.49 27.59 27.34 27.50 517,600 +0.03(+0.11%)
Jun 09, 2004 27.65 27.71 27.29 27.47 220,300 -0.24(-0.87%)
Jun 08, 2004 27.75 27.97 27.67 27.71 210,700 -0.59(-2.08%)
Jun 07, 2004 28.00 28.45 27.95 28.30 281,100 -0.13(-0.46%)
Jun 04, 2004 27.90 28.58 27.84 28.43 499,800 +0.50(+1.79%)
Jun 03, 2004 27.63 28.05 27.57 27.93 340,500 -0.24(-0.85%)
Jun 02, 2004 27.97 28.18 27.84 28.17 486,600 +0.08(+0.28%)
Jun 01, 2004 27.31 28.09 27.31 28.09 645,500 +0.49(+1.78%)
May 28, 2004 27.62 27.83 27.22 27.60 508,800 +0.00(+0.00%)
May 27, 2004 27.38 27.71 27.28 27.60 452,500 +0.65(+2.41%)
May 26, 2004 26.83 27.07 26.61 26.95 278,000 +0.09(+0.34%)
May 25, 2004 26.06 27.00 26.05 26.86 384,000 +0.64(+2.44%)
May 24, 2004 26.08 26.54 26.08 26.22 323,800 +0.17(+0.65%)
May 21, 2004 25.94 26.10 25.75 26.05 388,500 +0.45(+1.76%)
May 20, 2004 26.49 26.55 25.41 25.60 697,600 -0.84(-3.18%)
May 19, 2004 26.88 26.92 26.26 26.44 321,800 -0.11(-0.41%)
May 18, 2004 26.47 26.64 26.36 26.55 279,500 +0.32(+1.22%)
May 17, 2004 26.60 26.77 26.03 26.23 564,800 -0.66(-2.45%)
May 14, 2004 27.19 27.30 26.79 26.89 130,700 -0.24(-0.88%)
May 13, 2004 27.24 27.35 26.94 27.13 199,100 -0.37(-1.35%)
May 12, 2004 27.45 27.67 27.03 27.50 372,400 +0.23(+0.84%)
May 11, 2004 26.93 27.43 26.93 27.27 401,400 +0.39(+1.45%)
May 10, 2004 27.39 27.50 26.72 26.88 524,700 -0.71(-2.57%)
May 07, 2004 27.88 28.05 27.55 27.59 288,300 -0.31(-1.11%)
May 06, 2004 28.29 28.35 27.88 27.90 502,000 -0.58(-2.04%)
May 05, 2004 28.38 28.74 28.30 28.48 369,400 +0.32(+1.14%)
May 04, 2004 28.23 28.38 27.95 28.16 911,200 +0.34(+1.22%)
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.