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 (%)
May 31, 2002 27.63 27.84 27.20 27.39 267,100 -1.28(-4.46%)
May 28, 2002 28.59 28.89 28.26 28.67 242,600 -0.10(-0.35%)
May 27, 2002 29.45 29.63 28.50 28.77 690,900 +0.00(+0.00%)
May 24, 2002 29.45 29.63 28.50 28.77 690,900 -0.56(-1.91%)
May 23, 2002 28.36 29.40 28.23 29.33 749,800 +1.03(+3.64%)
May 22, 2002 28.39 28.76 28.08 28.30 487,400 -0.10(-0.35%)
May 21, 2002 28.00 28.74 27.96 28.40 1,070,700 +0.40(+1.43%)
May 20, 2002 27.62 28.31 27.62 28.00 640,300 +0.56(+2.04%)
May 17, 2002 27.79 27.88 27.28 27.44 642,300 -0.56(-2.00%)
May 16, 2002 27.66 28.05 27.00 28.00 871,500 +0.25(+0.90%)
May 15, 2002 27.74 27.96 27.34 27.75 923,900 -0.17(-0.61%)
May 14, 2002 27.77 28.03 27.25 27.92 947,000 +0.12(+0.43%)
May 13, 2002 27.39 28.00 27.20 27.80 854,400 +0.60(+2.21%)
May 10, 2002 28.05 28.24 26.74 27.20 1,244,900 -0.40(-1.45%)
May 09, 2002 27.86 28.05 27.50 27.60 927,900 -0.27(-0.97%)
May 08, 2002 27.60 28.32 27.32 27.87 1,099,700 +0.07(+0.25%)
May 07, 2002 27.69 28.45 27.69 27.80 1,073,200 +0.50(+1.83%)
May 06, 2002 27.72 28.05 27.30 27.30 845,000 -0.59(-2.12%)
May 03, 2002 27.58 27.92 27.16 27.89 1,531,600 +0.14(+0.50%)
May 02, 2002 27.50 28.24 27.00 27.75 2,600,600 +1.34(+5.07%)
May 01, 2002 23.96 26.77 23.96 26.41 2,368,300 +4.21(+18.96%)
Apr 30, 2002 22.40 22.60 21.99 22.20 570,600 -0.30(-1.33%)
Apr 29, 2002 22.75 22.78 22.35 22.50 292,900 -0.68(-2.93%)
Apr 26, 2002 23.18 23.45 22.99 23.18 306,300 +0.03(+0.13%)
Apr 25, 2002 22.90 23.47 22.75 23.15 491,100 +0.60(+2.66%)
Apr 24, 2002 21.94 22.80 21.90 22.55 617,900 +1.12(+5.23%)
Apr 23, 2002 21.55 21.62 21.40 21.43 332,200 -0.32(-1.47%)
Apr 22, 2002 21.62 21.77 21.42 21.75 272,400 +0.11(+0.51%)
Apr 19, 2002 21.55 21.87 21.41 21.64 382,000 -0.12(-0.55%)
Apr 18, 2002 21.50 21.97 21.44 21.76 377,500 +0.08(+0.37%)
Apr 17, 2002 21.54 21.68 21.42 21.68 443,900 -0.07(-0.32%)
Apr 16, 2002 21.44 21.75 21.30 21.75 747,000 -0.22(-1.00%)
Apr 15, 2002 21.36 22.17 21.20 21.97 492,900 +0.39(+1.81%)
Apr 12, 2002 21.71 21.84 21.34 21.58 527,500 -0.01(-0.05%)
Apr 11, 2002 22.34 22.35 21.59 21.59 503,400 -1.29(-5.64%)
Apr 10, 2002 22.50 23.07 22.23 22.88 425,800 +0.66(+2.97%)
Apr 09, 2002 22.60 22.68 21.99 22.22 338,800 -0.58(-2.54%)
Apr 08, 2002 22.20 22.87 22.20 22.80 205,400 +0.55(+2.47%)
Apr 05, 2002 22.71 22.92 22.16 22.25 221,100 -0.66(-2.88%)
Apr 04, 2002 23.10 23.10 22.74 22.91 981,000 +0.16(+0.70%)
Apr 03, 2002 23.41 23.41 22.47 22.75 1,137,300 -0.15(-0.66%)
Apr 02, 2002 23.71 23.85 22.80 22.90 395,700 -1.10(-4.58%)
Apr 01, 2002 23.70 24.10 23.35 24.00 960,400 +0.53(+2.25%)
Mar 29, 2002 23.44 23.70 23.06 23.47 540,400 +0.00(+0.00%)
Mar 28, 2002 23.44 23.70 23.06 23.47 540,400 +0.32(+1.39%)
Mar 27, 2002 22.74 23.36 22.65 23.15 324,900 -0.10(-0.43%)
Mar 26, 2002 23.15 23.25 22.83 23.25 457,900 -0.10(-0.43%)
Mar 25, 2002 23.66 23.75 23.07 23.35 236,500 -0.43(-1.81%)
Mar 22, 2002 23.65 24.20 23.32 23.78 934,300 +0.64(+2.77%)
Mar 21, 2002 23.54 23.54 22.68 23.14 1,248,900 -0.48(-2.03%)
Mar 20, 2002 23.97 23.98 23.35 23.62 536,300 -0.48(-1.99%)
Mar 19, 2002 24.35 24.43 23.84 24.10 286,200 -0.43(-1.76%)
Mar 18, 2002 24.89 24.95 24.04 24.53 902,000 -0.26(-1.05%)
Mar 15, 2002 25.09 25.62 24.67 24.79 1,859,300 -0.07(-0.28%)
Mar 14, 2002 23.11 25.15 23.01 24.86 3,028,200 +2.16(+9.52%)
Mar 13, 2002 22.55 23.16 22.50 22.70 1,523,100 +0.36(+1.61%)
Mar 12, 2002 22.04 22.73 21.95 22.34 1,025,600 -0.23(-1.02%)
Mar 11, 2002 22.48 22.65 22.32 22.57 800,900 +0.05(+0.22%)
Mar 08, 2002 22.65 23.00 22.00 22.52 1,195,800 -0.23(-1.01%)
Mar 07, 2002 22.70 23.29 22.55 22.75 2,586,500 +0.14(+0.62%)
Mar 06, 2002 20.51 23.21 20.36 22.61 4,349,300 +1.55(+7.36%)
Mar 05, 2002 21.63 21.64 20.80 21.06 2,637,500 -0.79(-3.62%)
Mar 04, 2002 21.15 22.19 21.09 21.85 1,932,400 -0.55(-2.46%)
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.