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 30, 2003 20.52 21.00 20.35 20.75 426,800 +0.16(+0.78%)
May 29, 2003 20.60 20.98 20.40 20.59 466,500 -0.21(-1.01%)
May 28, 2003 20.60 21.00 20.41 20.80 510,200 +0.10(+0.48%)
May 27, 2003 20.22 20.82 20.00 20.70 569,200 +0.56(+2.78%)
May 23, 2003 20.50 20.50 20.10 20.14 398,300 -0.26(-1.27%)
May 22, 2003 20.36 20.60 19.95 20.40 1,323,400 +0.72(+3.66%)
May 21, 2003 20.61 20.68 19.56 19.68 1,919,300 -0.98(-4.74%)
May 20, 2003 20.87 21.00 20.54 20.66 417,800 -0.08(-0.39%)
May 19, 2003 21.54 21.58 20.49 20.74 464,300 -0.78(-3.62%)
May 16, 2003 21.50 21.64 21.25 21.52 347,600 +0.57(+2.72%)
May 15, 2003 21.08 21.24 20.85 20.95 138,800 -0.01(-0.05%)
May 14, 2003 21.01 21.15 20.83 20.96 452,800 +0.34(+1.65%)
May 13, 2003 20.78 20.85 20.49 20.62 675,300 -0.23(-1.10%)
May 12, 2003 20.76 21.16 20.50 20.85 418,600 +0.10(+0.48%)
May 09, 2003 20.60 21.00 20.53 20.75 336,500 -0.18(-0.86%)
May 08, 2003 20.68 21.00 20.55 20.93 818,600 -0.21(-1.02%)
May 07, 2003 21.36 21.55 21.06 21.14 725,100 -0.91(-4.10%)
May 06, 2003 21.83 22.55 21.75 22.05 781,700 -0.42(-1.87%)
May 05, 2003 22.21 22.50 22.06 22.47 278,100 +0.28(+1.27%)
May 02, 2003 21.76 22.48 21.56 22.19 986,700 +0.29(+1.32%)
May 01, 2003 21.20 21.99 20.70 21.90 2,633,400 +1.95(+9.77%)
Apr 30, 2003 19.40 20.00 19.30 19.95 632,100 +0.64(+3.31%)
Apr 29, 2003 19.15 19.50 19.10 19.31 867,900 +0.25(+1.31%)
Apr 28, 2003 18.39 19.47 18.25 19.06 5,342,300 -1.14(-5.64%)
Apr 25, 2003 20.05 20.41 20.00 20.20 557,300 -0.11(-0.54%)
Apr 24, 2003 19.92 20.79 19.87 20.31 899,800 +0.85(+4.37%)
Apr 23, 2003 19.32 19.50 19.24 19.46 620,800 -0.14(-0.71%)
Apr 22, 2003 19.70 19.75 19.52 19.60 666,100 +0.14(+0.72%)
Apr 21, 2003 19.53 19.64 19.39 19.46 361,600 -0.18(-0.92%)
Apr 17, 2003 19.65 19.72 19.22 19.64 556,200 +0.24(+1.24%)
Apr 16, 2003 19.74 19.85 19.32 19.40 556,200 -0.04(-0.21%)
Apr 15, 2003 19.50 19.57 19.40 19.44 266,600 -0.11(-0.56%)
Apr 14, 2003 19.52 19.55 19.43 19.55 564,800 +0.05(+0.26%)
Apr 11, 2003 19.41 19.50 19.16 19.50 498,800 +0.20(+1.04%)
Apr 10, 2003 19.53 19.60 19.03 19.30 816,600 -0.03(-0.16%)
Apr 09, 2003 19.60 19.75 19.26 19.33 357,000 -0.04(-0.20%)
Apr 08, 2003 19.40 19.55 19.15 19.37 274,000 +0.07(+0.36%)
Apr 07, 2003 19.96 20.01 19.24 19.30 671,800 -0.03(-0.16%)
Apr 04, 2003 19.59 19.59 19.20 19.33 782,700 +0.07(+0.37%)
Apr 03, 2003 19.43 19.65 19.17 19.26 714,000 +0.32(+1.68%)
Apr 02, 2003 18.84 19.17 18.66 18.94 446,700 +0.46(+2.49%)
Apr 01, 2003 18.55 18.75 18.21 18.48 551,600 -0.05(-0.27%)
Mar 31, 2003 18.78 18.78 18.35 18.53 454,143 -0.31(-1.65%)
Mar 28, 2003 18.61 19.05 18.47 18.84 805,547 +0.50(+2.73%)
Mar 27, 2003 18.56 18.73 18.25 18.34 617,650 -0.32(-1.71%)
Mar 26, 2003 18.65 19.08 18.60 18.66 874,250 -0.45(-2.35%)
Mar 25, 2003 18.00 19.20 17.95 19.11 1,002,652 +1.01(+5.58%)
Mar 24, 2003 18.03 18.30 18.00 18.10 384,955 -0.09(-0.49%)
Mar 21, 2003 18.30 18.33 17.77 18.19 331,921 +0.37(+2.07%)
Mar 20, 2003 17.80 17.89 17.55 17.82 651,454 -0.02(-0.11%)
Mar 19, 2003 18.27 18.36 17.80 17.84 482,685 -0.36(-1.98%)
Mar 18, 2003 17.27 18.33 17.07 18.20 1,213,199 +1.25(+7.37%)
Mar 17, 2003 16.71 17.22 16.46 16.95 776,756 +0.35(+2.11%)
Mar 14, 2003 16.87 17.17 16.57 16.60 460,480 -0.20(-1.19%)
Mar 13, 2003 16.55 16.87 16.49 16.80 1,007,400 +0.45(+2.75%)
Mar 12, 2003 16.25 16.41 15.93 16.35 1,312,866 +0.05(+0.31%)
Mar 11, 2003 16.22 16.50 16.02 16.30 360,100 +0.00(+0.00%)
Mar 10, 2003 16.55 16.56 16.22 16.30 504,600 -0.39(-2.34%)
Mar 07, 2003 16.38 16.80 16.23 16.69 834,400 -0.09(-0.54%)
Mar 06, 2003 16.50 17.00 16.45 16.78 660,900 -0.32(-1.87%)
Mar 05, 2003 16.94 17.40 16.79 17.10 1,695,800 +0.77(+4.72%)
Mar 04, 2003 16.32 16.35 16.08 16.33 338,200 +0.05(+0.31%)
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.