$190.66 -2.11 (%) Jazz Pharmaceuticals PLC - NASDAQ

Aug. 4, 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
8/3/2015193.30193.92190.36192.77328,475
7/31/2015192.48194.73190.34192.24392,153
7/30/2015190.82191.24187.03190.38345,635
7/29/2015192.00193.50188.30190.68668,608
7/28/2015186.60193.85185.01193.02695,696
7/27/2015183.61186.69181.94185.04530,490
7/24/2015185.41187.45183.14184.40538,836
7/23/2015185.54187.00185.00186.34396,866
7/22/2015182.91185.90182.00184.37327,335
7/21/2015183.00185.00181.73184.10454,548
7/20/2015184.99185.00181.61182.99238,736
7/17/2015183.50184.08181.55183.92267,384
7/16/2015181.50185.22180.38182.70399,826
7/15/2015184.73185.00179.25180.30283,962
7/14/2015177.79184.73176.37183.49487,197
7/13/2015179.98181.36178.37178.85378,311
7/10/2015177.65179.95177.17178.77250,968
7/9/2015175.23177.64174.11176.19270,409
7/8/2015176.97176.97172.03172.78299,789
7/7/2015178.46178.98174.26177.41454,337
7/6/2015175.80179.00175.18178.01277,897
7/2/2015177.45178.36176.28177.37280,239
7/1/2015178.14178.95176.02177.13651,899
6/30/2015172.47176.16172.24176.07668,380
6/29/2015172.50174.51169.22170.60540,673
6/26/2015179.52180.91173.65174.121,022,202
6/25/2015179.59180.40178.00179.93371,830
6/24/2015181.60182.11179.16179.41315,469
6/23/2015180.92183.00180.17182.81327,500
6/22/2015181.82181.92179.82181.29219,764
6/19/2015181.27181.88179.01179.99430,721
6/18/2015179.65183.39179.36180.66374,170
6/17/2015178.46179.01176.78178.94363,765
6/16/2015177.72179.24177.15177.91357,292
6/15/2015177.20178.19175.61177.26343,987
6/12/2015177.97179.82177.00178.59264,831
6/11/2015178.57181.30177.51179.25385,264
6/10/2015176.20178.75174.09177.60454,987
6/9/2015173.16175.08172.07174.86520,026
6/8/2015179.99179.99174.18174.27720,260
6/5/2015177.64180.92175.20180.58281,766
6/4/2015180.34181.60177.24177.44434,310
6/3/2015182.62182.85180.28181.78262,869
6/2/2015179.61183.50177.98181.71465,555
6/1/2015179.97179.97177.17179.47268,571
5/29/2015178.79180.76177.82179.35407,413
5/28/2015177.42180.02177.42179.93274,459
5/27/2015180.17181.49177.45179.42474,451
5/26/2015182.58183.88178.04179.13447,662
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!