$150.70 -1.30 (%) Jazz Pharmaceuticals PLC - NASDAQ

Apr. 29, 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
4/29/2016152.24152.68146.73150.70508,143
4/28/2016151.58153.94150.98152.00398,224
4/27/2016154.05154.29151.02152.97434,838
4/26/2016153.89155.07150.46154.66618,946
4/25/2016160.00160.00153.02154.55672,568
4/22/2016155.51157.43153.62157.16626,003
4/21/2016151.77156.52151.30156.12791,537
4/20/2016150.52152.75146.81151.02783,594
4/19/2016149.00151.19146.70149.52906,018
4/18/2016144.69148.48144.51147.77760,477
4/15/2016145.79146.35143.42144.79625,375
4/14/2016147.35147.43144.43146.29883,411
4/13/2016146.98153.00144.12147.341,968,789
4/12/2016136.98139.76135.50139.67996,857
4/11/2016140.25141.14137.05138.19620,072
4/8/2016141.15142.07138.29140.01560,659
4/7/2016140.90142.94138.79140.07957,804
4/6/2016134.25141.22133.79140.99902,644
4/5/2016133.47135.14131.99133.74564,215
4/4/2016133.72138.25132.13135.55560,284
4/1/2016130.00136.67129.00133.82713,726
3/31/2016123.60132.05123.60130.55932,715
3/30/2016121.54128.28121.38124.031,292,180
3/29/2016117.60121.52115.51120.95473,075
3/28/2016119.69120.26115.66118.13424,251
3/24/2016120.11121.86116.92118.59680,553
3/23/2016122.14123.14120.16121.11521,383
3/22/2016118.17123.15117.75122.36668,346
3/21/2016118.07120.29117.86119.21693,062
3/18/2016118.65120.05117.25118.301,023,413
3/17/2016121.19121.91116.36118.65869,208
3/16/2016121.37123.42118.86120.97650,255
3/15/2016129.17130.00120.02120.85876,586
3/14/2016133.43134.42130.01130.09605,371
3/11/2016128.70133.82128.12133.80627,636
3/10/2016127.73129.00126.77127.78505,573
3/9/2016126.28127.96125.15126.56422,381
3/8/2016126.04129.48125.50125.96602,915
3/7/2016122.78128.56122.60127.84570,809
3/4/2016125.44126.39123.01123.76593,819
3/3/2016124.92127.50124.84125.46560,937
3/2/2016123.40126.88122.63125.82579,927
3/1/2016121.42124.17120.17123.71733,745
2/29/2016123.48124.20121.21121.58694,049
2/26/2016124.72126.29122.58125.00596,491
2/25/2016121.92124.50120.23123.36612,324
2/24/2016120.00122.22114.83121.83895,495
2/23/2016124.96126.02120.11121.92679,264
2/22/2016124.23126.53123.86125.45576,745
2/19/2016120.42123.71119.54123.07432,352
2/18/2016123.24125.49121.43121.64383,404
2/17/2016120.78127.13120.78122.79509,347
2/16/2016115.63119.87114.36119.00570,893
2/12/2016113.05115.75109.44113.78592,017
2/11/2016112.30116.74108.50112.72938,615
2/10/2016116.63120.86112.95116.49738,625
2/9/2016111.37118.98109.06116.70768,555
2/8/2016119.47121.62111.96114.16672,928
2/5/2016124.67126.24121.19121.77507,223
2/4/2016123.07126.58122.07124.87477,103
2/3/2016122.76124.00118.75123.45776,996
2/2/2016126.35127.11121.63122.00441,523
2/1/2016128.55130.54125.54127.24783,136
1/29/2016124.74128.86124.74128.74853,163
1/28/2016130.19130.97123.01124.60659,932
1/27/2016131.85133.12127.30128.21651,175
1/26/2016132.05134.12128.20132.65404,383
1/25/2016132.04133.97131.01131.40522,892
1/22/2016132.85133.70130.51132.82557,007
1/21/2016127.61132.96125.64130.16906,907
1/20/2016118.67130.37116.15128.61985,040
1/19/2016126.19127.09119.17120.68649,897
1/15/2016122.66126.10120.93124.40708,453
1/14/2016122.72128.25119.11126.49673,412
1/13/2016131.05132.62122.04122.93802,179
1/12/2016123.81131.65123.81129.961,088,648
1/11/2016128.96129.69120.88123.58698,974
1/8/2016128.96131.74127.71128.00818,573
1/7/2016130.00132.19128.41129.09473,823
1/6/2016135.55136.09132.22132.74631,641
1/5/2016138.35139.55136.03137.39561,296
1/4/2016137.83138.90135.35137.26501,471
12/31/2015142.55143.49139.37140.561,102,115
12/30/2015142.56144.09141.60142.95279,010
12/29/2015142.65143.60141.95142.97390,474
12/28/2015141.78143.03140.32141.65354,524
12/24/2015144.24144.45141.97142.74371,996
12/23/2015144.15145.93142.17144.89285,794
12/22/2015139.99143.00139.05142.42394,010
12/21/2015141.12141.79138.47139.45569,798
12/18/2015137.94141.75136.69139.961,032,811
12/17/2015142.66143.30138.74138.89469,634
12/16/2015139.40143.16137.93142.38454,699
12/15/2015136.99139.80136.36138.47604,531
12/14/2015134.01135.28130.17135.21593,503
12/11/2015138.59139.56134.00134.26547,406
12/10/2015138.74140.70137.08140.36576,278
12/9/2015140.84142.85138.22138.43402,247
12/8/2015139.72143.97138.03141.79405,650
12/7/2015144.29144.76140.26142.80591,816
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center