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 29, 2016 194.74 194.88 192.27 194.12 933,366 +2.69(+1.41%)
Jul 28, 2016 193.12 193.67 189.72 191.43 1,069,429 -3.01(-1.55%)
Jul 27, 2016 192.81 194.70 192.23 194.44 629,558 +0.84(+0.43%)
Jul 26, 2016 193.51 194.00 192.56 193.60 740,537 +1.31(+0.68%)
Jul 25, 2016 193.21 193.27 190.79 192.29 718,606 -1.20(-0.62%)
Jul 22, 2016 192.29 193.87 191.62 193.49 836,203 +0.03(+0.02%)
Jul 21, 2016 194.37 195.50 193.07 193.46 1,151,824 -1.97(-1.01%)
Jul 20, 2016 194.96 196.06 194.21 195.43 1,093,226 +3.41(+1.78%)
Jul 19, 2016 191.99 192.59 190.59 192.02 884,640 -0.75(-0.39%)
Jul 18, 2016 192.82 193.47 191.68 192.77 604,404 +1.38(+0.72%)
Jul 15, 2016 192.44 193.31 190.84 191.39 1,146,386 -1.74(-0.90%)
Jul 14, 2016 194.26 194.58 191.47 193.13 1,567,420 +0.64(+0.33%)
Jul 13, 2016 195.53 195.91 192.35 192.49 1,264,193 -2.82(-1.44%)
Jul 12, 2016 195.83 195.92 191.87 195.31 3,827,024 +9.00(+4.83%)
Jul 11, 2016 188.54 188.77 186.11 186.31 1,177,189 -1.90(-1.01%)
Jul 08, 2016 188.29 189.01 189.52 188.21 1,021,022 -1.31(-0.69%)
Jul 07, 2016 190.23 190.80 187.62 189.52 1,470,588 +2.89(+1.55%)
Jul 05, 2016 187.12 187.50 184.85 186.63 1,682,415 +0.62(+0.33%)
Jul 01, 2016 186.95 186.01 186.01 186.01 1,740,700 +1.93(+1.05%)
Jun 30, 2016 183.86 185.00 181.52 184.08 3,309,758 +3.42(+1.89%)
Jun 29, 2016 177.13 181.27 176.05 180.66 2,909,632 +9.66(+5.65%)
Jun 28, 2016 169.31 171.28 168.87 171.00 2,074,173 +6.36(+3.86%)
Jun 27, 2016 167.56 167.58 163.47 164.64 2,916,135 -1.39(-0.84%)
Jun 24, 2016 168.10 172.08 165.61 166.03 4,555,285 -14.26(-7.91%)
Jun 23, 2016 182.28 182.41 178.47 180.29 3,493,692 +4.91(+2.80%)
Jun 22, 2016 174.99 179.61 174.35 175.38 2,604,862 +0.76(+0.44%)
Jun 21, 2016 177.72 177.76 173.72 174.62 2,492,230 -1.01(-0.58%)
Jun 20, 2016 177.94 177.98 174.82 175.63 3,335,626 +6.81(+4.03%)
Jun 17, 2016 171.92 171.93 168.39 168.82 2,672,750 -2.29(-1.34%)
Jun 16, 2016 167.55 171.27 167.23 171.11 2,659,869 +0.88(+0.52%)
Jun 15, 2016 173.57 174.64 169.92 170.23 2,235,596 -0.93(-0.54%)
Jun 14, 2016 172.10 172.44 168.95 171.16 2,302,270 -2.43(-1.40%)
Jun 13, 2016 175.15 177.82 173.27 173.59 2,256,542 -3.51(-1.98%)
Jun 10, 2016 179.76 180.10 174.72 177.10 3,456,692 -6.85(-3.72%)
Jun 09, 2016 187.22 188.37 183.52 183.95 3,466,144 -4.67(-2.48%)
Jun 08, 2016 192.02 192.12 188.41 188.62 2,444,396 -3.40(-1.77%)
Jun 07, 2016 193.22 193.26 191.53 192.02 3,985,897 +1.67(+0.88%)
Jun 06, 2016 192.75 193.15 189.70 190.35 4,085,979 -1.79(-0.93%)
Jun 03, 2016 193.21 193.35 190.50 192.14 6,004,003 +2.10(+1.11%)
Jun 02, 2016 191.85 193.56 189.42 190.04 13,184,210 -1.19(-0.62%)
Jun 01, 2016 187.42 192.16 186.64 191.23 5,529,827 +5.07(+2.72%)
May 31, 2016 187.82 189.24 185.00 186.16 4,702,315 -0.80(-0.43%)
May 27, 2016 189.44 186.96 186.96 186.96 7,696,300 -3.29(-1.73%)
May 26, 2016 192.56 193.35 188.64 190.25 4,006,313 -1.53(-0.80%)
May 25, 2016 191.41 192.02 189.88 191.78 3,913,773 +3.96(+2.11%)
May 24, 2016 188.59 190.60 186.11 187.82 3,934,179 +1.66(+0.89%)
May 23, 2016 186.79 188.98 185.16 186.16 3,736,110 +0.46(+0.25%)
May 20, 2016 186.12 186.93 184.66 185.70 3,200,487 +5.04(+2.79%)
May 19, 2016 181.71 182.24 178.58 180.66 2,688,486 +1.90(+1.06%)
May 18, 2016 178.01 180.59 177.24 178.76 2,203,789 +2.95(+1.68%)
May 17, 2016 177.38 179.35 175.25 175.81 2,135,363 -1.27(-0.72%)
May 16, 2016 175.09 177.25 174.78 177.08 2,564,377 +1.37(+0.78%)
May 13, 2016 175.02 178.11 174.63 175.71 3,399,094 +1.90(+1.09%)
May 12, 2016 181.37 181.37 171.87 173.81 3,666,811 -4.22(-2.37%)
May 11, 2016 179.35 182.41 177.96 178.03 2,435,583 -0.78(-0.44%)
May 10, 2016 176.10 179.20 175.65 178.81 1,596,077 +2.41(+1.37%)
May 09, 2016 175.60 177.31 175.09 176.40 2,708,313 +2.60(+1.50%)
May 06, 2016 173.83 176.02 171.74 173.80 2,417,990 -2.10(-1.19%)
May 05, 2016 175.99 177.82 174.23 175.90 1,934,688 -2.56(-1.43%)
May 04, 2016 181.60 181.87 176.38 178.46 3,289,464 -7.92(-4.25%)
May 03, 2016 184.68 188.98 183.80 186.38 4,343,959 +1.24(+0.67%)
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.