$174.53 -2.25 (%) Jazz Pharmaceuticals PLC - NASDAQ

Jan. 27, 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
1/27/2015172.92176.79171.10174.53473,722
1/26/2015175.00176.95171.04176.78384,887
1/23/2015175.02176.90174.31175.56443,067
1/22/2015174.44176.50171.16176.19607,798
1/21/2015168.47177.01167.68174.98904,372
1/20/2015165.60170.68164.40169.60630,807
1/16/2015158.51165.50158.51164.97540,950
1/15/2015162.51165.33158.90159.12457,901
1/14/2015160.31169.52159.75162.27929,647
1/13/2015161.73164.68159.05161.67556,649
1/12/2015162.03163.55160.15162.11514,130
1/9/2015163.47164.40161.79161.79680,245
1/8/2015164.95165.64163.42163.75718,651
1/7/2015160.61163.99160.61162.99506,653
1/6/2015160.53162.74155.06158.12768,297
1/5/2015162.20162.43158.70160.31498,481
1/2/2015165.96166.91161.52163.43463,405
12/31/2014164.26167.85163.02163.73536,720
12/30/2014166.00166.47162.22163.14504,116
12/29/2014166.65167.83165.39166.77360,300
12/26/2014165.75167.90164.56166.55203,753
12/24/2014163.18167.33161.65165.33279,724
12/23/2014166.24166.27159.79163.50758,512
12/22/2014169.05169.95164.25164.96475,189
12/19/2014169.31170.56167.13169.031,141,761
12/18/2014169.45170.55167.09169.88593,156
12/17/2014161.17166.57158.46166.40981,544
12/16/2014160.77163.57158.38159.65788,348
12/15/2014166.17169.39160.55162.601,011,989
12/12/2014172.01172.98164.60165.121,232,380
12/11/2014176.01179.89172.69173.21771,250
12/10/2014176.88179.16174.76175.44720,823
12/9/2014178.79179.87172.65178.19934,190
12/8/2014178.70183.84178.68183.03834,686
12/5/2014178.03182.03177.10178.36833,829
12/4/2014178.01182.00177.16178.281,134,228
12/3/2014174.16178.92172.97178.68749,503
12/2/2014171.61174.65170.90174.28686,320
12/1/2014176.87178.00170.07170.89740,849
11/28/2014177.52177.65175.31177.09349,104
11/26/2014171.46176.99170.62176.65881,533
11/25/2014170.41171.87166.38170.432,852,081
11/24/2014171.65172.41169.49170.45729,282
11/21/2014172.17173.38169.47170.10559,529
11/20/2014170.85172.73169.07169.84496,034
11/19/2014171.77172.84169.46170.95508,863
11/18/2014168.38172.84168.06172.32747,752
11/17/2014173.76177.36168.22169.49908,950
11/14/2014173.32174.90170.58174.57685,113
11/13/2014173.65176.84171.71172.98512,906
11/12/2014171.73174.40171.50173.53581,500
11/11/2014173.63175.73170.80171.89641,956
11/10/2014172.02174.96170.11174.43868,266
11/7/2014170.80172.98169.55170.80612,930
11/6/2014170.04173.08167.03172.37789,471
11/5/2014175.09180.00166.35167.181,939,870
11/4/2014169.20170.36167.60168.48756,335
11/3/2014169.15173.90169.06170.33744,505
10/31/2014171.77173.83168.60168.84863,358
10/30/2014167.85170.94167.51169.82509,621
10/29/2014167.41169.21166.67168.22584,261
10/28/2014166.03168.93165.02168.35684,909
10/27/2014165.54166.55160.22164.67756,926
10/24/2014163.90167.30163.24166.46555,610
10/23/2014159.07163.88158.23162.30527,335
10/22/2014160.16161.94156.30157.14567,040
10/21/2014154.23159.50154.23159.35580,203
10/20/2014151.87155.15150.97152.39489,459
10/17/2014151.77154.75150.20152.36489,456
10/16/2014143.87151.96142.78150.26596,208
10/15/2014141.26147.12137.34146.31607,233
10/14/2014142.77148.66141.07143.73755,856
10/13/2014148.73150.52142.01142.72609,650
10/10/2014154.04156.31147.45148.95667,232
10/9/2014158.14159.60154.07155.06437,943
10/8/2014155.28160.00152.50159.74679,064
10/7/2014157.46158.52154.05155.28481,314
10/6/2014162.99162.99158.04158.48620,097
10/3/2014156.75163.16156.02161.43907,823
10/2/2014154.67156.59150.11154.55702,486
10/1/2014160.82161.18153.50155.30742,421
9/30/2014162.63163.20160.00160.561,486,334
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center