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 (%)
Sep 30, 2003 22.22 22.25 21.97 22.10 453,616 +0.23(+1.05%)
Sep 29, 2003 21.87 22.06 21.72 21.87 356,629 -0.10(-0.45%)
Sep 26, 2003 22.40 22.49 21.80 21.97 846,694 -0.31(-1.39%)
Sep 25, 2003 22.55 22.68 22.11 22.28 830,371 -0.35(-1.55%)
Sep 24, 2003 22.98 22.98 22.36 22.63 362,665 -0.36(-1.57%)
Sep 23, 2003 22.68 23.12 22.60 22.99 932,765 +0.53(+2.36%)
Sep 22, 2003 22.49 22.72 22.05 22.46 878,912 -0.24(-1.06%)
Sep 19, 2003 22.96 22.97 22.60 22.70 981,456 +0.11(+0.49%)
Sep 18, 2003 22.76 22.83 22.57 22.59 658,080 +0.16(+0.71%)
Sep 17, 2003 22.45 22.72 22.20 22.43 731,407 -0.13(-0.58%)
Sep 16, 2003 22.43 22.73 22.40 22.56 618,688 -0.15(-0.66%)
Sep 15, 2003 22.86 23.01 22.69 22.71 525,800 -0.07(-0.31%)
Sep 12, 2003 23.02 23.02 22.58 22.78 304,100 -0.35(-1.51%)
Sep 11, 2003 22.85 23.20 22.76 23.13 459,900 +0.32(+1.40%)
Sep 10, 2003 23.13 23.23 22.78 22.81 799,200 +0.08(+0.35%)
Sep 09, 2003 23.30 23.35 22.62 22.73 1,264,800 -0.86(-3.65%)
Sep 08, 2003 24.48 24.55 22.30 23.59 1,361,200 -0.68(-2.80%)
Sep 05, 2003 24.23 24.60 24.08 24.27 631,173 -0.11(-0.45%)
Sep 04, 2003 23.60 24.47 23.58 24.38 731,900 +0.64(+2.70%)
Sep 03, 2003 23.95 24.20 23.50 23.74 749,700 +0.20(+0.85%)
Sep 02, 2003 23.25 23.70 23.23 23.54 898,700 +0.33(+1.42%)
Aug 29, 2003 23.17 23.29 23.00 23.21 471,000 +0.27(+1.18%)
Aug 28, 2003 22.90 23.02 22.59 22.94 789,900 +0.07(+0.28%)
Aug 27, 2003 22.81 22.92 22.77 22.88 654,200 -0.23(-0.97%)
Aug 26, 2003 22.65 23.21 22.56 23.10 450,800 +0.25(+1.09%)
Aug 25, 2003 22.74 22.98 22.60 22.85 275,100 -0.08(-0.35%)
Aug 22, 2003 23.60 23.66 22.93 22.93 428,000 -0.74(-3.13%)
Aug 21, 2003 23.22 24.06 23.16 23.67 460,600 +0.17(+0.72%)
Aug 20, 2003 23.33 23.60 23.23 23.50 631,000 -0.03(-0.13%)
Aug 19, 2003 23.27 23.74 23.16 23.53 818,000 +0.23(+0.99%)
Aug 18, 2003 22.63 23.32 22.61 23.30 644,200 +0.53(+2.33%)
Aug 15, 2003 22.52 22.97 22.52 22.77 234,500 +0.17(+0.75%)
Aug 14, 2003 22.68 22.75 22.55 22.60 399,300 +0.10(+0.44%)
Aug 13, 2003 22.50 22.53 22.20 22.50 391,800 -0.07(-0.31%)
Aug 12, 2003 22.28 22.65 22.08 22.57 915,200 +0.22(+0.98%)
Aug 11, 2003 22.25 22.47 22.20 22.35 500,300 -0.25(-1.11%)
Aug 08, 2003 22.18 22.72 22.14 22.60 526,100 +0.37(+1.66%)
Aug 07, 2003 21.72 22.29 21.70 22.23 723,400 +0.48(+2.21%)
Aug 06, 2003 21.79 22.00 21.57 21.75 1,365,400 -0.06(-0.28%)
Aug 05, 2003 22.67 22.67 21.80 21.81 1,160,400 -0.84(-3.71%)
Aug 04, 2003 22.28 22.85 21.90 22.65 1,433,100 -0.16(-0.70%)
Aug 01, 2003 23.43 23.08 22.67 22.81 3,159,337 -0.62(-2.65%)
Jul 31, 2003 23.25 23.99 22.95 23.43 3,106,900 +0.64(+2.81%)
Jul 30, 2003 22.95 23.15 22.50 22.79 1,030,800 -0.05(-0.22%)
Jul 29, 2003 22.88 23.05 22.59 22.84 790,500 -0.12(-0.52%)
Jul 28, 2003 22.70 23.30 22.51 22.96 861,200 +0.19(+0.83%)
Jul 25, 2003 22.83 23.06 22.68 22.77 938,400 +0.36(+1.61%)
Jul 24, 2003 22.24 22.60 22.14 22.41 924,100 +0.42(+1.91%)
Jul 23, 2003 21.54 22.11 21.48 21.99 885,600 +0.48(+2.23%)
Jul 22, 2003 21.43 21.57 21.08 21.51 1,175,300 -0.02(-0.09%)
Jul 21, 2003 21.74 21.92 21.41 21.53 687,400 -0.52(-2.36%)
Jul 18, 2003 21.54 22.09 21.47 22.05 984,400 +0.54(+2.51%)
Jul 17, 2003 20.79 22.18 20.77 21.51 2,731,600 +0.18(+0.84%)
Jul 16, 2003 20.35 21.49 20.33 21.33 2,334,700 +0.83(+4.05%)
Jul 15, 2003 20.35 20.60 20.15 20.50 1,765,400 +0.16(+0.79%)
Jul 14, 2003 20.10 20.63 20.10 20.34 831,400 +0.09(+0.44%)
Jul 11, 2003 20.20 20.40 19.96 20.25 902,600 +0.47(+2.38%)
Jul 10, 2003 19.61 19.80 19.30 19.78 1,492,500 +0.48(+2.49%)
Jul 09, 2003 18.80 19.60 18.65 19.30 1,133,000 +0.40(+2.12%)
Jul 08, 2003 18.52 19.03 18.50 18.90 1,387,900 -0.15(-0.79%)
Jul 07, 2003 18.49 19.25 18.45 19.05 1,384,600 +0.00(+0.00%)
Jul 03, 2003 19.04 19.36 19.00 19.05 1,011,100 -0.20(-1.04%)
Jul 02, 2003 19.47 19.55 19.24 19.25 962,100 -0.10(-0.52%)
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.