$219.26 -2.91 (%) Shire Shs Sponsored American Deposit Receipt Repr 3 Shs - NASDAQ

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHPG historical data

Date Open High Low Close Volume
1/30/2015221.49222.24218.00219.26699,466
1/29/2015222.97222.98219.92222.17737,123
1/28/2015222.89223.20219.01219.45613,994
1/27/2015218.40222.25218.10221.00621,077
1/26/2015221.00221.35218.32220.571,710,266
1/23/2015217.30217.91215.35216.03454,235
1/22/2015212.80214.92211.94213.761,067,283
1/21/2015218.06218.20215.41216.98472,575
1/20/2015217.92218.00214.46217.07856,639
1/16/2015212.32215.50210.92215.21979,346
1/15/2015211.10212.08208.95211.03801,701
1/14/2015204.44206.84203.51206.591,376,284
1/13/2015211.06211.50204.21205.661,375,187
1/12/2015215.06215.40208.13209.101,837,823
1/9/2015214.58217.90213.83217.491,044,116
1/8/2015212.52214.15211.64214.091,492,389
1/7/2015206.79211.18206.59210.65728,820
1/6/2015209.16210.54203.91207.141,160,315
1/5/2015207.25207.56204.10206.05905,634
1/2/2015210.62212.91208.00209.01966,631
12/31/2014211.10215.01211.10212.54887,503
12/30/2014209.60211.06208.70209.82929,000
12/29/2014211.26212.10210.52210.59479,805
12/26/2014210.00214.48209.77212.88433,042
12/24/2014209.04211.29207.51209.29195,724
12/23/2014217.60218.04207.40209.221,361,618
12/22/2014216.11219.71216.09218.51851,443
12/19/2014216.46218.87215.44216.731,141,035
12/18/2014218.34221.20217.50220.88890,916
12/17/2014207.77215.59207.72215.251,242,909
12/16/2014210.89212.18208.65208.761,271,865
12/15/2014213.18213.48208.26208.481,403,560
12/12/2014214.68215.10213.20213.701,110,601
12/11/2014209.02215.25209.01214.111,871,610
12/10/2014207.08209.58206.66207.732,035,069
12/9/2014204.34206.46203.81206.281,282,586
12/8/2014216.04216.15212.97213.80449,109
12/5/2014217.70217.71214.80215.07447,626
12/4/2014215.18218.03213.88216.01507,870
12/3/2014214.14215.66213.66214.75662,039
12/2/2014212.92214.14211.96213.00584,277
12/1/2014216.32216.32212.73213.00914,405
11/28/2014214.72215.24212.10213.60378,021
11/26/2014212.54215.00212.54214.861,257,561
11/25/2014210.84212.71209.92212.42519,235
11/24/2014211.72213.00210.93212.62611,076
11/21/2014208.89210.80208.19210.09515,919
11/20/2014209.94211.71207.15211.23823,573
11/19/2014210.00210.00207.37207.58835,862
11/18/2014207.47210.07207.20210.001,027,306
11/17/2014202.62206.01202.15205.991,226,353
11/14/2014201.62203.00201.15202.62840,403
11/13/2014201.87202.80201.37202.421,086,643
11/12/2014200.55201.80199.81200.51804,985
11/11/2014202.19202.53201.04202.211,010,886
11/10/2014202.32202.79200.10200.981,341,600
11/7/2014199.62199.75196.64198.581,538,099
11/6/2014199.86200.70198.67199.952,210,310
11/5/2014200.00200.12197.20198.611,404,692
11/4/2014197.98197.98194.16195.622,480,676
11/3/2014198.64198.77195.00196.491,009,355
10/31/2014201.16201.60198.68199.801,365,333
10/30/2014196.72200.31196.26199.422,242,965
10/29/2014198.70198.78194.24196.452,327,327
10/28/2014198.79198.80196.98197.802,735,139
10/27/2014196.02197.14194.60195.871,973,539
10/24/2014194.01196.40192.41194.494,105,465
10/23/2014186.69187.71184.49184.981,700,863
10/22/2014187.94189.28184.50184.791,926,588
10/21/2014184.55186.32184.16185.801,978,291
10/20/2014181.94185.47180.20184.593,339,374
10/17/2014182.14183.56179.06179.164,493,557
10/16/2014173.50180.42172.59178.469,445,521
10/15/2014189.54198.52156.25170.4930,116,059
10/14/2014244.72247.18242.96244.571,381,556
10/13/2014249.51251.12245.96245.981,568,454
10/10/2014254.13256.00250.39250.521,226,910
10/9/2014261.23262.30255.75256.00572,568
10/8/2014254.42261.68254.20260.531,017,431
10/7/2014258.08258.22255.11255.191,051,852
10/6/2014261.46262.52258.53259.051,102,173
10/3/2014259.51263.24259.45262.711,667,329
10/2/2014257.71258.00252.29255.06670,391
10/1/2014258.52258.91256.53258.45672,867
9/30/2014259.88261.38258.20259.05995,837
9/29/2014259.76263.24259.23260.67696,766
9/26/2014261.88264.98258.83262.642,555,443
9/25/2014257.19259.15253.87254.62908,675
9/24/2014250.34258.11250.07256.091,721,357
9/23/2014248.70253.07247.98250.743,008,924
9/22/2014257.53259.99255.34256.30866,573
9/19/2014260.31261.03257.68258.171,283,007
9/18/2014261.86262.32260.02260.50764,852
9/17/2014259.36262.32259.24260.49796,259
9/16/2014255.13259.39254.64258.91545,410
9/15/2014257.72257.85256.20256.67573,414
9/12/2014255.98258.35255.91257.661,106,820
9/11/2014253.45258.00252.21257.16845,612
9/10/2014251.86253.84249.90253.01786,229
9/9/2014248.95253.85248.66252.081,439,009
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center