$127.83 +0.47 (%) Jazz Pharmaceuticals PLC - NASDAQ

Aug. 26, 2016 | 12:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JAZZ historical data

Date Open High Low Close Volume
8/25/2016129.52129.93125.98127.36900,078
8/24/2016134.76136.01129.38129.96656,554
8/23/2016136.48136.70133.83134.73439,171
8/22/2016136.98137.75135.40135.51422,420
8/19/2016136.03136.49135.41136.22232,872
8/18/2016136.97136.97135.58136.33460,705
8/17/2016137.35137.36135.02136.31623,775
8/16/2016137.96137.97136.00136.53662,366
8/15/2016136.45138.88136.45137.98634,018
8/12/2016138.08138.54136.02136.56645,975
8/11/2016140.01140.59137.00138.08790,694
8/10/2016145.51147.75139.51140.011,465,580
8/9/2016148.66151.44148.42150.01611,526
8/8/2016151.05151.18148.78149.02427,724
8/5/2016150.69151.62148.98150.63286,624
8/4/2016150.77152.29148.91149.64519,227
8/3/2016150.13152.22149.09151.15465,779
8/2/2016150.68151.29148.30149.85614,234
8/1/2016150.78152.69149.30150.53617,600
7/29/2016152.82153.73149.45150.971,288,632
7/28/2016137.70153.98136.00152.824,358,492
7/27/2016139.44142.12138.76141.91734,831
7/26/2016140.98141.11138.76138.92753,255
7/25/2016142.02142.20140.21141.34547,788
7/22/2016143.47143.75140.79141.96713,806
7/21/2016143.47145.55141.32143.54861,011
7/20/2016141.87143.78140.91143.26481,706
7/19/2016142.79143.86140.29140.80402,592
7/18/2016142.02143.86141.76142.51244,583
7/15/2016142.43143.96141.76142.38306,368
7/14/2016143.18143.49141.21142.43380,898
7/13/2016142.94144.26140.34141.39527,597
7/12/2016140.94142.89140.21142.26467,487
7/11/2016141.19142.92140.00140.16593,345
7/8/2016139.66141.00138.14139.88899,478
7/7/2016140.90141.65137.55138.48591,723
7/6/2016138.57140.52137.34140.11652,247
7/5/2016140.14140.40137.00138.98534,422
7/1/2016140.67143.79140.06141.04589,531
6/30/2016141.10142.35138.79141.31661,969
6/29/2016139.14141.67137.32140.54764,459
6/28/2016134.95137.55133.38137.07901,904
6/27/2016137.44137.50131.24132.61918,966
6/24/2016139.33142.70137.32137.905,618,345
6/23/2016144.47145.13142.04145.00778,963
6/22/2016141.41146.14140.73142.94640,449
6/21/2016144.95144.95139.52141.92796,933
6/20/2016145.29146.97144.07144.31653,057
6/17/2016145.32146.75142.42143.63767,277
6/16/2016147.25147.25143.66145.84729,454
6/15/2016149.64151.07147.45147.78713,322
6/14/2016147.97148.77146.87148.44562,046
6/13/2016149.54152.27148.47148.57717,657
6/10/2016154.11154.71149.73150.76549,926
6/9/2016154.35157.29154.35156.02767,023
6/8/2016154.90155.39152.85154.96400,985
6/7/2016153.97155.76151.64154.91673,004
6/6/2016155.77156.50152.10155.63498,182
6/3/2016154.72154.72150.30152.75527,253
6/2/2016154.67156.92154.07155.99571,190
6/1/2016151.32155.51150.66154.72775,480
5/31/2016151.94154.78149.28151.561,346,371
5/27/2016152.70153.87151.30152.09430,051
5/26/2016153.38154.09151.03152.77524,456
5/25/2016151.50154.30150.69152.77458,146
5/24/2016149.89151.83148.18151.69846,133
5/23/2016150.31150.92147.74148.25877,961
5/20/2016147.74150.73147.34149.641,308,595
5/19/2016150.64151.78145.32147.31923,790
5/18/2016149.35153.53149.28150.79805,392
5/17/2016148.98151.63147.89149.461,007,402
5/16/2016145.20149.34144.94148.961,085,072
5/13/2016145.26147.80144.50145.661,043,905
5/12/2016149.49150.36142.28145.231,148,844
5/11/2016154.55155.95148.53148.761,890,250
5/10/2016148.78148.99145.02147.82960,396
5/9/2016145.13149.09145.13147.69767,981
5/6/2016144.96148.28139.75144.35733,442
5/5/2016149.01149.01145.47145.751,174,431
5/4/2016150.02150.49146.09148.58494,496
5/3/2016152.23153.98149.36152.47469,807
5/2/2016151.25152.68149.34152.57396,901
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center