$112.72 -3.77 (%) Jazz Pharmaceuticals PLC - NASDAQ

Feb. 11, 2016 | 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
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
12/4/2015141.84145.49139.86145.18472,682
12/3/2015146.47146.47140.06142.18408,350
12/2/2015148.49149.66145.10145.60504,715
12/1/2015146.92148.89145.27148.72532,857
11/30/2015149.17149.50145.32146.59575,999
11/27/2015150.88151.28148.52149.42308,414
11/25/2015147.16150.80146.82150.45516,994
11/24/2015147.19148.90144.22147.02699,378
11/23/2015143.93150.31143.93147.82623,472
11/20/2015145.73147.70143.63143.93393,908
11/19/2015146.19148.85144.95145.04882,766
11/18/2015142.10146.59141.27145.90600,363
11/17/2015137.53143.19136.79141.63704,522
11/16/2015134.03137.74133.52137.38765,525
11/13/2015133.72136.94132.47134.77492,216
11/12/2015134.44138.30133.90134.01717,541
11/11/2015136.07137.70132.61135.74968,347
11/10/2015128.53139.73128.25136.142,089,124
11/9/2015143.38144.02138.65139.99798,815
11/6/2015140.04142.84138.08142.58465,734
11/5/2015141.91143.84138.50140.56796,116
11/4/2015142.49144.05139.88142.91603,675
11/3/2015143.05143.48138.79141.68717,474
11/2/2015137.00143.42137.00142.84956,232
10/30/2015135.86139.00134.04137.28874,459
10/29/2015132.85139.77132.54136.49772,891
10/28/2015131.35135.31129.11133.40637,320
10/27/2015131.54133.01129.85130.28604,040
10/26/2015130.94134.96129.73131.91637,862
10/23/2015126.05133.11125.30131.34975,470
10/22/2015122.33125.41117.26124.961,324,927
10/21/2015127.18128.28118.13121.942,085,147
10/20/2015136.10136.50125.42126.001,619,131
10/19/2015138.34139.12135.28136.46811,942
10/16/2015137.33140.50136.80138.27799,389
10/15/2015131.86137.36131.14136.65902,869
10/14/2015130.97133.85129.97132.58744,357
10/13/2015131.50134.12128.49128.88705,435
10/12/2015134.82134.87130.98133.39422,256
10/9/2015134.93136.41132.69133.40470,482
10/8/2015130.70134.00128.32133.03528,473
10/7/2015131.24133.46127.00130.94797,245
10/6/2015134.00134.00126.32130.53893,030
10/5/2015139.02139.02131.26132.80877,874
10/2/2015129.60137.71127.11137.50712,214
10/1/2015132.49133.93127.04132.45914,865
9/30/2015127.38134.70127.38132.811,247,531
9/29/2015122.93131.93121.40124.811,278,098
9/28/2015134.33134.46121.12124.462,006,645
9/25/2015145.23145.96133.23134.771,411,921
9/24/2015148.16148.89141.18143.121,129,796
9/23/2015151.23153.80148.40149.05646,997
9/22/2015152.89154.75145.79150.251,137,285
9/21/2015161.09165.15150.40155.48839,517
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center