$102.30 +0.50 (%) Jazz Pharmaceuticals PLC - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JAZZ historical data

Date Open High Low Close Volume
12/9/2016101.70104.99101.37102.30634,634
12/8/2016100.52102.2399.53101.80718,656
12/7/2016102.64103.9899.28100.60694,201
12/6/2016101.77104.00100.46103.88494,354
12/5/2016102.72105.75100.84101.62691,257
12/2/2016101.80103.40101.80102.32544,447
12/1/2016104.21104.86101.27101.76598,614
11/30/2016106.10106.12103.55103.63601,206
11/29/2016109.03109.08105.50105.84643,138
11/28/2016110.09110.82108.03108.04596,208
11/25/2016111.65112.44110.46110.98156,834
11/23/2016107.70111.73107.44111.65459,789
11/22/2016110.07111.30107.91108.83519,148
11/21/2016109.51110.87109.07110.53624,547
11/18/2016110.41111.54107.75109.25672,871
11/17/2016112.00112.82109.89110.24658,642
11/16/2016112.50114.31111.20111.54423,064
11/15/2016112.19113.19109.22112.35462,101
11/14/2016113.38114.54111.35112.86685,687
11/11/2016114.00115.14111.60113.11610,163
11/10/2016113.89116.80112.82114.311,037,237
11/9/2016112.00119.61110.01112.592,069,164
11/8/2016106.30109.11103.14106.19800,043
11/7/2016104.34109.08104.00107.51754,832
11/4/201695.80104.1695.80103.101,447,327
11/3/2016107.65108.3796.2796.742,357,774
11/2/2016109.94110.87106.73107.00531,382
11/1/2016109.32111.82108.10109.90667,660
10/31/2016114.05114.05109.05109.47950,665
10/28/2016118.38118.52113.58113.60875,418
10/27/2016118.73119.92115.26119.13620,840
10/26/2016118.68119.82117.07117.56498,288
10/25/2016119.31120.94118.83118.96272,316
10/24/2016121.74122.21118.87118.91249,879
10/21/2016121.54122.28120.52121.26288,650
10/20/2016119.91122.41119.91121.61361,567
10/19/2016118.99120.48118.72120.11198,715
10/18/2016118.74120.14118.74119.35281,548
10/17/2016118.16118.46116.53117.69313,891
10/14/2016122.16122.16118.29118.34302,168
10/13/2016119.29121.54118.85121.12502,131
10/12/2016122.05122.72120.09120.70411,457
10/11/2016124.37124.76120.75122.47626,909
10/10/2016123.85126.36123.60125.35551,024
10/7/2016122.73123.24121.43122.81371,790
10/6/2016124.08124.70121.85122.91305,289
10/5/2016122.50126.00122.50124.79501,627
10/4/2016121.66123.67121.64122.56521,757
10/3/2016121.50122.39120.51121.91435,185
9/30/2016123.07123.58121.08121.48724,222
9/29/2016125.37126.20121.77123.01604,045
9/28/2016126.56126.65124.44125.76340,511
9/27/2016123.24126.13122.55125.89552,847
9/26/2016127.01127.01122.89123.79731,065
9/23/2016126.23128.70126.23127.19550,089
9/22/2016129.60130.10126.23126.65527,019
9/21/2016127.57129.60127.21128.81630,216
9/20/2016126.96127.17125.66126.31401,607
9/19/2016126.17127.83125.60126.18414,062
9/16/2016126.61128.00125.65126.041,072,367
9/15/2016122.60127.85122.44127.811,137,881
9/14/2016120.12123.21119.70122.54763,290
9/13/2016121.25121.27119.30119.92543,337
9/12/2016117.34121.88117.34121.37569,222
9/9/2016120.77121.04118.08118.12700,018
9/8/2016121.70123.32120.74121.63553,135
9/7/2016121.42123.63121.08121.92643,527
9/6/2016120.77123.94120.51121.42572,706
9/2/2016123.44123.44119.52120.84853,226
9/1/2016123.98124.25121.48123.31820,667
8/31/2016126.15126.22123.52123.83768,365
8/30/2016126.61127.56125.82126.23605,739
8/29/2016128.25128.64126.09126.73721,143
8/26/2016127.94129.64126.90128.52588,513
8/25/2016129.52129.93125.98127.36900,078
8/24/2016134.76136.01129.38129.96656,554
8/23/2016136.48136.70133.83134.73439,171
8/22/2016136.98137.75135.40135.51422,420
8/19/2016136.03136.49135.41136.22232,872
8/18/2016136.97136.97135.58136.33460,705
8/17/2016137.35137.36135.02136.31623,775
8/16/2016137.96137.97136.00136.53662,366
8/15/2016136.45138.88136.45137.98634,018
8/12/2016138.08138.54136.02136.56645,975
8/11/2016140.01140.59137.00138.08790,694
8/10/2016145.51147.75139.51140.011,465,580
8/9/2016148.66151.44148.42150.01611,526
8/8/2016151.05151.18148.78149.02427,724
8/5/2016150.69151.62148.98150.63286,624
8/4/2016150.77152.29148.91149.64519,227
8/3/2016150.13152.22149.09151.15465,779
8/2/2016150.68151.29148.30149.85614,234
8/1/2016150.78152.69149.30150.53617,600
7/29/2016152.82153.73149.45150.971,288,632
7/28/2016137.70153.98136.00152.824,358,492
7/27/2016139.44142.12138.76141.91734,831
7/26/2016140.98141.11138.76138.92753,255
7/25/2016142.02142.20140.21141.34547,788
7/22/2016143.47143.75140.79141.96713,806
7/21/2016143.47145.55141.32143.54861,011
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center