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, 2004 28.58 28.65 28.31 28.65 293,900 -0.26(-0.90%)
Sep 29, 2004 28.66 28.91 28.57 28.91 181,800 +0.28(+0.98%)
Sep 28, 2004 28.74 28.75 28.40 28.63 261,400 +0.63(+2.25%)
Sep 27, 2004 28.14 28.30 27.98 28.00 389,700 -0.09(-0.32%)
Sep 24, 2004 28.12 28.22 28.02 28.09 241,000 +0.27(+0.97%)
Sep 23, 2004 28.12 28.13 27.82 27.82 145,700 +0.14(+0.51%)
Sep 22, 2004 27.98 28.03 27.60 27.68 202,000 -0.32(-1.14%)
Sep 21, 2004 27.66 28.19 27.60 28.00 447,200 +0.63(+2.30%)
Sep 20, 2004 27.45 27.48 27.22 27.37 277,200 -0.18(-0.65%)
Sep 17, 2004 27.73 27.75 27.32 27.55 362,500 -0.17(-0.61%)
Sep 16, 2004 27.48 27.72 27.43 27.72 453,528 +0.37(+1.35%)
Sep 15, 2004 27.53 27.57 27.13 27.35 287,400 -0.41(-1.48%)
Sep 14, 2004 27.62 27.95 27.37 27.76 366,300 +0.21(+0.76%)
Sep 13, 2004 27.74 27.78 27.38 27.55 399,800 -0.15(-0.54%)
Sep 10, 2004 27.44 27.88 27.36 27.70 385,717 +0.60(+2.21%)
Sep 09, 2004 27.05 27.15 26.92 27.10 558,600 -0.17(-0.62%)
Sep 08, 2004 26.80 27.36 26.80 27.27 549,317 +0.38(+1.41%)
Sep 07, 2004 26.49 27.04 26.44 26.89 787,737 +0.00(+0.00%)
Sep 03, 2004 26.72 26.97 26.65 26.89 501,700 -0.36(-1.32%)
Sep 02, 2004 26.29 27.31 26.29 27.25 861,100 +0.85(+3.22%)
Sep 01, 2004 26.05 26.40 25.94 26.40 312,100 +0.50(+1.93%)
Aug 31, 2004 26.04 26.08 25.84 25.90 492,600 -0.03(-0.12%)
Aug 30, 2004 26.05 26.33 25.73 25.93 215,300 -0.19(-0.73%)
Aug 27, 2004 26.10 26.38 26.03 26.12 198,600 +0.14(+0.54%)
Aug 26, 2004 25.83 26.04 25.77 25.98 282,900 +0.32(+1.25%)
Aug 25, 2004 24.96 25.80 24.86 25.66 572,000 +1.30(+5.34%)
Aug 24, 2004 24.63 24.70 24.34 24.36 408,900 -0.22(-0.90%)
Aug 23, 2004 25.25 25.25 24.51 24.58 1,144,700 -0.67(-2.65%)
Aug 20, 2004 25.48 25.51 25.12 25.25 819,844 -0.26(-1.02%)
Aug 19, 2004 25.78 25.78 25.50 25.51 470,000 -0.49(-1.88%)
Aug 18, 2004 25.66 26.17 25.59 26.00 416,657 +0.21(+0.81%)
Aug 17, 2004 25.98 26.08 25.78 25.79 266,400 -0.12(-0.46%)
Aug 16, 2004 26.06 26.20 25.85 25.91 249,600 +0.05(+0.19%)
Aug 13, 2004 25.75 26.06 25.69 25.86 264,100 +0.51(+2.01%)
Aug 12, 2004 25.25 25.50 25.09 25.35 368,500 +0.29(+1.16%)
Aug 11, 2004 24.90 25.16 24.71 25.06 220,600 -0.16(-0.63%)
Aug 10, 2004 25.09 25.28 25.00 25.22 425,500 -0.11(-0.43%)
Aug 09, 2004 25.43 25.49 25.02 25.33 261,393 +0.05(+0.20%)
Aug 06, 2004 25.52 25.64 25.17 25.28 282,000 +0.08(+0.32%)
Aug 05, 2004 25.50 25.54 25.05 25.20 413,300 -0.41(-1.60%)
Aug 04, 2004 25.40 25.64 25.30 25.61 432,200 -0.30(-1.16%)
Aug 03, 2004 25.82 26.06 25.68 25.91 440,275 -0.05(-0.19%)
Aug 02, 2004 26.55 26.60 25.05 25.96 1,153,700 -0.70(-2.63%)
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%)
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.