Jazz Pharmaceuticals PLC $157.61

down -0.69


21/8/2014 04:00 PM  |  NASDAQ : JAZZ  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JAZZ historical data

Date Open High Low Close Volume
8/21/2014159.50160.00156.50157.61650,386
8/20/2014156.39161.25155.14158.301,218,731
8/19/2014155.13159.50153.07156.871,410,515
8/18/2014148.02152.69148.02152.51904,907
8/15/2014145.55150.79144.46148.10950,096
8/14/2014143.32144.67142.08144.30515,953
8/13/2014135.62145.20133.51144.232,021,895
8/12/2014133.15135.18132.21132.55640,460
8/11/2014135.57137.74133.33133.86535,320
8/8/2014135.75136.85131.69136.581,446,827
8/7/2014143.00144.93135.00135.441,615,606
8/6/2014133.25149.95133.00142.842,844,928
8/5/2014136.00137.86134.00135.801,160,899
8/4/2014140.26141.13136.35137.86653,249
8/1/2014139.29141.39135.22139.73843,486
7/31/2014140.06142.01139.20139.73537,989
7/30/2014142.00143.51140.64141.38532,520
7/29/2014138.21141.33136.87140.10701,161
7/28/2014142.60143.00136.26136.811,133,695
7/25/2014143.51144.18141.56142.51460,483
7/24/2014147.73148.55142.94143.32719,515
7/23/2014148.00150.97145.52147.95515,591
7/22/2014146.67149.37145.48145.87511,109
7/21/2014142.07147.36140.00146.21823,796
7/18/2014140.79143.00139.47142.291,528,862
7/17/2014143.62146.93141.45141.65762,165
7/16/2014149.96150.50144.53145.37503,054
7/15/2014154.56155.29147.15147.85760,645
7/14/2014152.17154.25150.90153.48464,141
7/11/2014151.83153.01148.84150.80813,340
7/10/2014151.90154.35147.53152.49870,407
7/9/2014155.04156.97150.92154.70584,187
7/8/2014155.00157.93149.22154.89964,453
7/7/2014164.62166.29155.78156.351,083,983
7/3/2014162.07164.54160.13162.82764,121
7/2/2014151.51164.21151.51162.021,983,270
7/1/2014148.46152.71148.30151.46539,635
6/30/2014147.05147.35145.46147.011,250,753
6/27/2014149.71150.10145.55146.001,088,140
6/26/2014151.55151.55148.62149.74401,322
6/25/2014148.28151.45147.87150.42400,493
6/24/2014154.86154.89146.74148.121,084,347
6/23/2014155.68156.34153.17153.50616,985
6/20/2014150.33156.00150.00154.821,847,903
6/19/2014153.04153.04147.64149.59681,870
6/18/2014149.17152.64147.55152.03768,683
6/17/2014142.22151.52142.11149.661,156,668
6/16/2014142.41144.69141.02144.14537,617
6/13/2014142.57143.15139.19141.89344,235
6/12/2014142.70144.80141.01141.99392,004
6/11/2014141.15143.52139.96143.23613,922
6/10/2014142.34143.89137.66141.38853,232
6/9/2014146.02146.91142.71143.31678,576
6/6/2014145.43147.27144.02146.91416,501
6/5/2014145.15146.59143.76145.10441,102
6/4/2014142.99146.02142.52145.15614,935
6/3/2014142.41146.00141.67144.24654,591
6/2/2014141.45143.39140.50142.97748,369
5/30/2014141.16143.03140.22141.86614,391
5/29/2014142.52144.17140.12142.66752,658
5/28/2014142.25143.17140.60141.851,134,071
5/27/2014136.25142.70136.01142.331,421,460
5/23/2014132.11135.68131.36135.371,162,433
5/22/2014127.84131.98127.69131.50890,240
5/21/2014129.39129.70127.14128.39503,794
5/20/2014131.10131.39127.46128.51750,261
5/19/2014126.26132.50126.02131.43923,655
5/16/2014128.01128.08125.37126.54693,416
5/15/2014127.76128.22123.43127.20827,624
5/14/2014128.24131.72126.31128.38583,870
5/13/2014130.44132.10128.24128.84897,595
5/12/2014129.08131.42128.24130.23914,170
5/9/2014124.71129.76120.38129.453,022,080
5/8/2014136.03139.70133.11133.69779,006
5/7/2014138.62139.45133.04137.40654,959
5/6/2014141.45143.20137.49137.70430,895
5/5/2014139.08142.91137.00141.98472,869
5/2/2014139.34140.00136.00139.62481,375
5/1/2014135.29140.00134.90139.27578,057
4/30/2014133.54135.62133.00134.90570,491
4/29/2014135.92137.70132.55134.79733,852
4/28/2014136.71138.02132.69134.85996,369
4/25/2014141.14142.06134.27134.921,027,602
4/24/2014146.21146.39139.67141.581,086,522
4/23/2014147.21147.80142.01143.91695,232
4/22/2014141.65149.47140.00145.351,228,148
4/21/2014137.82138.80134.28138.33557,826
4/17/2014137.86140.44134.04136.161,066,653
4/16/2014131.73136.95129.84136.10825,927
4/15/2014127.86131.29122.75130.911,116,521
4/14/2014128.54133.79125.25128.25986,431
4/11/2014128.72132.18126.17128.611,542,583
4/10/2014137.62137.95127.57129.611,711,495
4/9/2014131.06136.97130.86136.911,318,687
4/8/2014123.18130.97123.18130.091,584,675
4/7/2014127.13131.18121.44124.631,873,011
4/4/2014136.78137.22124.13126.802,368,496
4/3/2014139.98141.23132.56135.151,018,694
4/2/2014141.43142.77138.67140.14570,657
4/1/2014140.05143.52137.46139.78945,088
Trading Center