JAZZ PHARMACEUTICALS $60.00

up +1.51


21/5/2013 04:21 PM  |  NASDAQ : JAZZ  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

JAZZ historical data

Date Open High Low Close Volume
5/20/2013 58.36 59.25 58.36 58.49 4617
5/17/2013 58.64 58.97 58.08 58.36 10702
5/16/2013 58.29 58.77 57.79 58.32 4668
5/15/2013 59.03 59.38 58.25 58.26 5256
5/14/2013 58.52 59.56 58.42 59.00 8228
5/13/2013 58.05 58.74 57.39 58.69 9510
5/10/2013 55.52 58.46 55.29 57.96 11692
5/9/2013 55.40 56.24 55.27 55.28 9656
5/8/2013 55.90 55.90 53.29 55.25 41810
5/7/2013 59.52 59.90 58.51 59.51 6433
5/6/2013 58.90 59.52 58.65 59.50 4458
5/3/2013 60.00 60.20 58.56 58.72 7259
5/2/2013 57.53 59.53 57.27 59.23 7780
5/1/2013 58.29 58.50 56.71 57.22 6564
4/30/2013 58.00 58.40 57.46 58.35 3342
4/29/2013 56.66 58.48 56.66 58.18 7471
4/26/2013 56.94 57.25 55.57 56.25 4636
4/25/2013 55.91 57.37 55.70 57.12 7943
4/24/2013 56.16 56.16 55.31 55.60 5458
4/23/2013 55.40 56.34 54.91 56.03 7028
4/22/2013 55.11 55.78 54.19 55.17 7655
4/19/2013 54.87 55.39 54.45 55.04 4152
4/18/2013 55.14 55.32 54.26 54.77 7709
4/17/2013 52.32 55.14 51.88 54.70 11529
4/16/2013 53.68 54.69 50.76 52.79 13417
4/15/2013 56.25 56.25 52.84 53.29 9479
4/12/2013 55.25 56.03 55.25 55.95 5564
4/11/2013 54.97 55.91 54.82 55.40 7528
4/10/2013 54.60 55.08 54.49 54.73 4922
4/9/2013 54.52 55.09 53.92 54.49 3721
4/8/2013 54.86 54.88 53.70 54.59 3644
4/5/2013 54.04 55.21 53.52 54.66 4685
4/4/2013 54.38 55.07 54.02 55.03 5166
4/3/2013 54.91 55.21 53.68 54.38 8696
4/2/2013 55.37 55.90 54.39 54.88 6091
4/1/2013 55.89 56.38 54.92 55.17 5648
3/28/2013 57.10 57.17 55.89 55.91 4490
3/27/2013 55.71 56.53 54.68 56.42 4622
3/26/2013 56.50 56.70 55.15 56.01 6504
3/25/2013 57.10 57.51 56.06 56.44 4813
3/22/2013 56.72 57.47 56.38 56.98 4618
3/21/2013 57.99 58.21 56.76 56.80 5395
3/20/2013 58.47 59.11 58.13 58.21 7621
3/19/2013 58.99 59.33 57.91 58.16 5499
3/18/2013 59.05 59.59 58.58 58.75 5111
3/15/2013 59.23 59.52 58.60 59.25 9231
3/14/2013 59.48 59.76 58.66 59.11 4513
3/13/2013 59.56 59.96 59.00 59.20 6406
3/12/2013 59.91 60.79 59.11 59.42 11009
3/11/2013 59.68 59.69 58.68 59.25 10429
3/8/2013 58.50 59.20 57.55 58.50 4766
3/7/2013 59.00 59.44 58.02 58.18 4490
3/6/2013 59.33 59.73 58.81 59.12 6724
3/5/2013 59.15 60.00 58.65 59.13 16940
3/4/2013 58.12 60.25 58.10 60.00 13008
3/1/2013 57.81 58.54 56.90 58.41 6869
2/28/2013 57.86 58.74 57.85 58.18 7484
2/27/2013 55.56 59.89 55.56 57.78 14941
2/26/2013 55.20 57.40 54.14 56.83 6788
2/25/2013 56.95 57.70 55.99 56.03 5295
2/22/2013 55.66 56.53 54.84 56.50 3317
2/21/2013 57.55 57.65 55.20 55.64 5412
2/20/2013 57.95 59.19 57.67 57.67 4545
2/19/2013 57.63 58.36 57.45 58.22 3760
2/15/2013 57.79 59.16 56.98 57.68 6411
2/14/2013 57.00 57.78 56.23 57.56 2105
2/13/2013 56.40 57.13 56.37 57.09 2357
2/12/2013 56.23 56.95 56.17 56.42 2077
2/11/2013 57.08 57.79 56.29 56.56 1963
2/8/2013 56.07 57.58 55.85 56.93 3069
2/7/2013 57.54 57.54 55.69 55.79 3677
2/6/2013 57.46 57.80 56.62 57.50 4691
2/5/2013 57.27 57.57 56.60 57.43 4537
2/4/2013 57.03 57.37 56.46 56.54 5474
2/1/2013 56.84 57.38 56.31 56.91 6269
1/31/2013 57.00 57.01 56.08 56.39 2775
1/30/2013 57.37 57.74 56.88 56.96 2307
1/29/2013 57.42 57.71 56.94 57.55 3603
1/28/2013 57.63 57.63 57.09 57.35 2528
1/25/2013 57.49 57.50 56.87 57.35 3156
1/24/2013 57.33 57.99 57.01 57.41 3051
1/23/2013 57.57 57.64 56.68 57.40 2691
1/22/2013 56.97 57.51 56.51 57.46 2038
1/18/2013 56.89 57.13 56.25 56.69 2711
1/17/2013 57.00 57.10 56.28 56.46 4328
1/16/2013 56.97 57.50 56.68 56.84 5236
1/15/2013 55.30 57.19 55.04 56.91 5656
1/14/2013 55.32 55.87 54.58 55.56 6116
1/11/2013 56.73 56.73 55.12 55.34 4314
1/10/2013 56.16 56.68 55.33 56.50 4064
1/9/2013 56.18 56.70 55.76 55.82 4547
1/8/2013 55.60 56.50 55.10 56.01 6975
1/7/2013 55.21 55.98 54.98 55.50 3531
1/4/2013 55.43 55.99 54.86 55.62 3441
1/3/2013 54.81 56.11 54.46 55.21 3163
1/2/2013 54.33 55.28 53.52 54.58 5910
12/31/2012 52.20 53.99 52.06 53.25 5360
12/28/2012 52.56 53.40 52.47 52.75 2769
12/27/2012 53.01 54.00 52.49 53.00 3316
12/26/2012 52.81 53.54 52.66 52.87 3212
Marketplace
Trading Center