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 (%)
Apr 28, 2017 177.11 177.48 175.76 176.96 613,742 -0.88(-0.49%)
Apr 27, 2017 177.03 178.38 176.41 177.84 659,302 +2.09(+1.19%)
Apr 26, 2017 176.63 177.97 175.57 175.75 926,256 -0.93(-0.53%)
Apr 25, 2017 177.67 178.44 176.64 176.68 1,027,395 +0.97(+0.55%)
Apr 24, 2017 174.12 175.90 173.82 175.71 723,968 +3.77(+2.19%)
Apr 21, 2017 171.98 172.80 171.46 171.94 700,502 +0.08(+0.05%)
Apr 20, 2017 171.41 172.97 170.51 171.86 1,040,876 +2.59(+1.53%)
Apr 19, 2017 170.07 171.25 168.90 169.27 1,352,217 -0.37(-0.22%)
Apr 18, 2017 171.63 171.74 168.58 169.64 968,127 -2.18(-1.27%)
Apr 17, 2017 170.99 172.72 170.95 171.82 466,195 +0.68(+0.40%)
Apr 13, 2017 171.36 172.99 170.90 171.14 547,266 -0.14(-0.08%)
Apr 12, 2017 169.79 171.62 169.45 171.28 571,027 +1.64(+0.97%)
Apr 11, 2017 170.13 170.17 168.55 169.64 654,225 +0.97(+0.58%)
Apr 10, 2017 169.33 169.99 168.26 168.67 864,186 -0.71(-0.42%)
Apr 07, 2017 170.81 171.38 168.96 169.38 1,440,777 -2.17(-1.26%)
Apr 06, 2017 175.39 176.00 171.35 171.55 2,244,446 -3.51(-2.01%)
Apr 05, 2017 173.75 176.25 173.56 175.06 1,940,561 -2.19(-1.24%)
Apr 04, 2017 174.92 177.75 174.79 177.25 868,041 +3.07(+1.76%)
Apr 03, 2017 173.76 175.28 173.21 174.18 801,903 -0.05(-0.03%)
Mar 31, 2017 175.95 176.32 174.18 174.23 1,127,943 -3.11(-1.75%)
Mar 30, 2017 178.48 178.60 177.03 177.34 743,996 -0.85(-0.48%)
Mar 29, 2017 176.21 178.50 176.16 178.19 833,943 +0.79(+0.45%)
Mar 28, 2017 177.65 178.08 176.60 177.40 886,525 -0.76(-0.43%)
Mar 27, 2017 176.44 178.54 176.13 178.16 826,943 +2.93(+1.67%)
Mar 24, 2017 175.73 175.88 174.04 175.23 758,391 +1.21(+0.70%)
Mar 23, 2017 173.71 175.40 173.56 174.02 622,198 -0.13(-0.07%)
Mar 22, 2017 173.93 174.29 172.84 174.15 885,835 +1.01(+0.58%)
Mar 21, 2017 177.58 177.96 173.01 173.14 1,120,219 -3.05(-1.73%)
Mar 20, 2017 177.45 178.20 175.42 176.19 1,161,234 -1.34(-0.75%)
Mar 17, 2017 179.88 179.88 177.22 177.53 753,715 -2.60(-1.44%)
Mar 16, 2017 180.27 180.55 179.58 180.13 812,130 +1.88(+1.05%)
Mar 15, 2017 177.60 179.26 177.39 178.25 1,405,121 +1.27(+0.72%)
Mar 14, 2017 179.46 179.84 176.74 176.98 993,706 -3.92(-2.17%)
Mar 13, 2017 181.55 181.96 180.69 180.90 710,329 +1.06(+0.59%)
Mar 10, 2017 178.39 180.32 177.76 179.84 1,019,622 +1.96(+1.10%)
Mar 09, 2017 177.63 178.47 176.50 177.88 1,067,984 -0.12(-0.07%)
Mar 08, 2017 176.88 178.34 176.23 178.00 1,112,540 -1.29(-0.72%)
Mar 07, 2017 179.80 181.01 178.48 179.29 1,019,105 -5.19(-2.81%)
Mar 06, 2017 185.78 185.97 184.14 184.48 516,431 -1.82(-0.98%)
Mar 03, 2017 184.48 186.34 184.19 186.30 1,101,026 +1.80(+0.98%)
Mar 02, 2017 183.73 185.71 183.47 184.50 1,013,496 +1.29(+0.70%)
Mar 01, 2017 181.54 183.43 181.10 183.21 995,504 +2.51(+1.39%)
Feb 28, 2017 182.96 183.16 180.00 180.70 712,723 -2.18(-1.19%)
Feb 27, 2017 180.17 183.15 180.13 182.88 660,295 +1.59(+0.88%)
Feb 24, 2017 182.65 183.86 180.31 181.29 871,432 -4.15(-2.24%)
Feb 23, 2017 184.19 186.28 183.37 185.44 1,405,663 +4.44(+2.45%)
Feb 22, 2017 180.12 182.00 179.99 181.00 921,142 +0.35(+0.19%)
Feb 21, 2017 181.10 181.98 179.40 180.65 1,035,151 -0.43(-0.24%)
Feb 17, 2017 181.08 181.08 181.08 0 +2.38(+1.33%)
Feb 16, 2017 181.91 182.50 177.42 178.70 2,067,030 +4.50(+2.58%)
Feb 15, 2017 169.82 174.60 169.78 174.20 1,580,044 +1.88(+1.09%)
Feb 14, 2017 169.58 172.68 169.19 172.32 867,884 +1.77(+1.04%)
Feb 13, 2017 171.71 172.49 170.35 170.55 706,494 -1.08(-0.63%)
Feb 10, 2017 172.08 172.47 171.50 171.63 697,775 -0.19(-0.11%)
Feb 09, 2017 171.02 172.18 170.63 171.82 986,835 +1.16(+0.68%)
Feb 08, 2017 168.23 170.89 168.10 170.66 751,616 +0.25(+0.15%)
Feb 07, 2017 169.15 170.75 168.62 170.41 1,245,593 +3.59(+2.15%)
Feb 06, 2017 166.66 167.01 165.81 166.82 1,064,528 -1.38(-0.82%)
Feb 03, 2017 167.97 168.30 167.06 168.20 597,833 +1.25(+0.75%)
Feb 02, 2017 168.15 169.41 166.71 166.95 949,971 -3.44(-2.02%)
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.