$162.16 0.00 (%) Jazz Pharmaceuticals PLC - NASDAQ

Sep. 29, 2014 | 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
9/29/2014159.07162.63157.05162.16685,353
9/26/2014160.54161.99158.02160.53599,368
9/25/2014164.83165.99159.36159.94678,139
9/24/2014160.44165.64159.50165.05758,441
9/23/2014157.48162.22156.50158.82919,970
9/22/2014162.05163.63159.44161.34667,564
9/19/2014164.75166.00162.02163.641,325,436
9/18/2014163.75164.91161.95163.23658,757
9/17/2014165.47166.13160.52162.30765,726
9/16/2014157.57165.32157.00164.351,631,748
9/15/2014167.69168.39156.79160.351,417,984
9/12/2014171.22173.39166.77169.41877,685
9/11/2014174.00176.36170.22172.141,128,858
9/10/2014169.24174.50168.52174.371,093,022
9/9/2014170.32172.24169.18170.50868,044
9/8/2014168.00171.72166.00170.851,372,893
9/5/2014156.62168.88153.92168.023,290,250
9/4/2014162.59163.34156.51156.871,257,101
9/3/2014163.62163.93161.40163.70761,506
9/2/2014164.22164.72161.94163.05642,390
8/29/2014162.88163.99160.49162.92668,820
8/28/2014162.11163.94161.11162.71657,988
8/27/2014163.88165.28162.15163.11502,400
8/26/2014160.95163.98159.52163.56707,418
8/25/2014160.31162.80159.23160.89681,633
8/22/2014157.45160.67156.10158.83588,924
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center