$183.06 +2.28 (%) Jazz Pharmaceuticals PLC - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JAZZ historical data

Date Open High Low Close Volume
5/22/2015181.14184.10180.94183.06366,865
5/21/2015181.79181.80179.25180.78386,145
5/20/2015181.33182.87179.23180.84322,660
5/19/2015180.44182.79179.20181.45389,870
5/18/2015177.49180.43175.59180.06506,452
5/15/2015175.97178.20174.33178.01532,128
5/14/2015174.09176.89173.02175.50485,520
5/13/2015177.16178.93173.16173.96619,794
5/12/2015173.85178.00173.85176.60496,145
5/11/2015174.57177.34174.44176.51587,085
5/8/2015173.64177.57172.02175.441,017,324
5/7/2015175.59177.56174.73176.95785,782
5/6/2015177.56178.65173.81174.90483,036
5/5/2015183.12183.12176.19176.42565,459
5/4/2015180.24184.50180.24183.23381,027
5/1/2015180.29182.77178.09180.74588,959
4/30/2015182.60183.09178.16178.70554,983
4/29/2015181.96184.69180.15183.16410,328
4/28/2015183.16185.00177.36182.80549,162
4/27/2015189.83191.01182.46182.99609,814
4/24/2015188.90190.32187.46189.42307,854
4/23/2015185.74190.00184.03189.09328,856
4/22/2015187.30188.99184.98186.13233,261
4/21/2015187.60188.40186.31186.55344,727
4/20/2015188.54189.25185.67186.74261,875
4/17/2015187.75190.33185.26187.18419,741
4/16/2015186.78190.48186.08189.92662,496
4/15/2015183.80187.38182.92187.00567,830
4/14/2015181.45184.48179.47182.81443,265
4/13/2015184.05187.43182.63183.36385,316
4/10/2015181.30186.06181.17183.96564,236
4/9/2015179.91182.48178.59180.83449,873
4/8/2015170.59180.49169.77180.391,392,016
4/7/2015165.99170.00165.00168.771,402,793
4/6/2015168.00170.71167.43167.87614,346
4/2/2015171.22174.30167.34168.86861,234
4/1/2015172.89173.64168.56171.03935,912
3/31/2015174.81176.46172.60172.79630,983
3/30/2015176.35176.95172.32175.42874,713
3/27/2015173.57177.49173.57175.42619,935
3/26/2015172.41177.93169.22173.39603,896
3/25/2015181.65181.85171.16173.101,127,130
3/24/2015182.20184.80180.21181.00462,395
3/23/2015187.58188.21181.64182.17886,054
3/20/2015189.02189.99185.83189.01804,019
3/19/2015190.00190.17184.38187.12690,876
3/18/2015183.05187.70182.60186.36921,317
3/17/2015178.28183.38178.15182.46735,860
3/16/2015176.00180.00176.00179.07666,804
3/13/2015172.80177.97172.80175.09575,135
3/12/2015169.80175.13168.03174.41677,393
3/11/2015170.28170.99168.00169.01656,657
3/10/2015170.36172.73169.97169.99658,051
3/9/2015172.00174.30170.15173.73818,211
3/6/2015173.67174.50170.08172.12996,161
3/5/2015173.41176.55173.41174.76922,573
3/4/2015174.40174.74171.31172.74597,613
3/3/2015173.04176.64170.50176.301,129,493
3/2/2015171.78177.83171.78174.421,113,222
2/27/2015175.53176.40169.72170.09746,892
2/26/2015180.39180.39174.03175.19973,089
2/25/2015170.86179.36170.80179.101,846,983
2/24/2015173.86176.70171.52176.13953,667
2/23/2015169.76173.95169.61173.18631,721
2/20/2015173.64174.00168.90172.42803,160
2/19/2015171.46172.02170.47170.80571,781
2/18/2015172.64174.17169.80171.68412,157
2/17/2015169.00172.34167.81171.40623,820
2/13/2015163.51169.80161.00169.69868,186
2/12/2015168.25168.25161.19162.81930,803
2/11/2015168.31169.40165.05165.93469,417
2/10/2015166.90170.24166.01167.98375,084
2/9/2015170.83172.41166.24166.97386,835
2/6/2015171.67173.55170.14171.79465,749
2/5/2015168.52172.31167.18171.86544,956
2/4/2015164.33169.14163.34166.83551,561
2/3/2015167.61169.00162.60167.31427,044
2/2/2015169.50171.02165.26167.74421,030
1/30/2015171.69174.78168.88169.34534,913
1/29/2015169.77172.55167.33172.07506,224
1/28/2015175.43175.93170.29170.76556,102
1/27/2015172.92176.79171.10174.53473,722
1/26/2015175.00176.95171.04176.78384,887
1/23/2015175.02176.90174.31175.56443,067
1/22/2015174.44176.50171.16176.19607,798
1/21/2015168.47177.01167.68174.98904,372
1/20/2015165.60170.68164.40169.60630,807
1/16/2015158.51165.50158.51164.97540,950
1/15/2015162.51165.33158.90159.12457,901
1/14/2015160.31169.52159.75162.27929,647
1/13/2015161.73164.68159.05161.67556,649
1/12/2015162.03163.55160.15162.11514,130
1/9/2015163.47164.40161.79161.79680,245
1/8/2015164.95165.64163.42163.75718,651
1/7/2015160.61163.99160.61162.99506,653
1/6/2015160.53162.74155.06158.12768,297
1/5/2015162.20162.43158.70160.31498,481
1/2/2015165.96166.91161.52163.43463,405
12/31/2014164.26167.85163.02163.73536,720
12/30/2014166.00166.47162.22163.14504,116
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center