$256.06 -12.02 (%) Shire Shs Sponsored American Deposit Receipt Repr 3 Shs - NASDAQ

Aug. 4, 2015 | 09:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHPG historical data

Date Open High Low Close Volume
8/3/2015267.88268.68265.74268.08452,883
7/31/2015266.83267.63265.10266.81443,222
7/30/2015266.04266.15259.94262.52409,824
7/29/2015265.87270.63263.06263.381,468,729
7/28/2015258.71263.92258.26263.25685,690
7/27/2015257.48259.60256.39259.11635,805
7/24/2015260.32260.91251.67252.57494,533
7/23/2015251.02263.87249.72261.241,845,168
7/22/2015255.54260.07253.96259.461,078,770
7/21/2015256.72256.72253.37255.23368,155
7/20/2015256.96258.76256.37257.80358,744
7/17/2015257.00258.22256.39257.65506,657
7/16/2015258.82259.30256.09256.50695,907
7/15/2015256.33256.68253.16254.17674,709
7/14/2015255.98257.14255.28256.20354,126
7/13/2015256.87257.73254.60254.73641,445
7/10/2015252.39252.65249.28250.34569,547
7/9/2015245.39246.03242.76242.99350,829
7/8/2015242.44242.44238.39238.93419,351
7/7/2015244.54244.54240.09242.50294,117
7/6/2015242.60245.90242.44244.78249,400
7/2/2015246.06247.08245.24246.07298,835
7/1/2015244.97245.97242.55243.53305,330
6/30/2015241.75242.35239.38241.49475,635
6/29/2015243.26246.16240.93241.24373,575
6/26/2015250.39251.50247.11249.08368,918
6/25/2015253.71254.46251.36252.04337,790
6/24/2015254.45255.05251.03251.37359,887
6/23/2015254.83254.85252.56253.67340,351
6/22/2015251.78253.77250.92251.33256,614
6/19/2015248.89250.57246.58247.54386,229
6/18/2015246.85252.01246.76249.96317,522
6/17/2015246.55246.83244.33245.76397,966
6/16/2015244.15246.10243.69245.28280,716
6/15/2015243.66244.66242.31243.88309,901
6/12/2015246.63247.59244.91245.26422,494
6/11/2015248.95249.58246.13247.65379,429
6/10/2015244.34247.41243.55246.73481,390
6/9/2015243.21243.77240.34242.39512,536
6/8/2015244.91246.29243.03244.13705,635
6/5/2015248.38252.11246.99251.52529,869
6/4/2015251.93254.30250.24251.78407,030
6/3/2015255.30255.91253.92254.34527,736
6/2/2015255.68256.43253.05254.92443,169
6/1/2015258.78259.45255.00257.28578,542
5/29/2015261.17261.74258.17260.15630,930
5/28/2015258.35260.74257.82259.82608,208
5/27/2015255.34259.47254.17258.10538,307
5/26/2015256.32257.05252.84256.16494,646
5/22/2015258.13260.28256.40260.11522,936
5/21/2015258.88259.40257.73258.20431,483
5/20/2015256.18256.50254.34255.74420,084
5/19/2015255.77255.93252.72253.68470,135
5/18/2015254.92255.92251.79254.71425,985
5/15/2015254.50255.26252.29254.45507,748
5/14/2015247.73250.87246.83250.46452,230
5/13/2015244.73244.85242.79243.38649,403
5/12/2015243.19245.58242.52244.14419,146
5/11/2015246.00246.43244.27244.77604,451
5/8/2015247.96249.37245.28245.83724,069
5/7/2015237.07240.79235.27239.60689,324
5/6/2015240.08240.70235.49237.00859,201
5/5/2015240.05241.16237.46239.19673,103
5/4/2015245.07246.33243.05244.03370,630
5/1/2015242.86247.47242.61243.90656,478
4/30/2015249.46251.66243.16243.51901,096
4/29/2015245.06249.10244.43245.26617,410
4/28/2015251.43252.44244.47247.65818,326
4/27/2015256.45256.48248.51248.95700,357
4/24/2015252.79256.00252.50255.11308,621
4/23/2015254.02255.85252.62255.37488,107
4/22/2015254.92255.25251.97253.58918,201
4/21/2015248.37251.50248.26249.88326,630
4/20/2015245.47246.25244.09245.25378,554
4/17/2015244.80244.80241.73244.40618,883
4/16/2015247.68248.15243.16244.15456,098
4/15/2015246.10248.61243.79246.96528,976
4/14/2015246.28247.72244.72245.66370,221
4/13/2015247.66250.45247.06247.51438,496
4/10/2015251.56252.96248.03248.77953,463
4/9/2015243.24258.44239.19254.322,106,597
4/8/2015245.30249.40244.20247.081,080,247
4/7/2015235.27240.99235.25239.41574,083
4/6/2015226.90231.29226.51229.83367,571
4/2/2015231.62232.95226.90226.901,405,339
4/1/2015236.64236.65231.42232.811,433,726
3/31/2015236.35241.25236.30239.29643,177
3/30/2015239.10242.41238.29241.98621,349
3/27/2015239.69243.11238.99240.97498,585
3/26/2015237.03240.00234.87238.50437,102
3/25/2015248.65248.80239.33239.52520,374
3/24/2015247.27248.96244.32244.72316,469
3/23/2015250.06250.09247.38247.53466,856
3/20/2015253.12255.94251.93253.641,206,160
3/19/2015248.51250.73247.44250.57294,199
3/18/2015242.84251.82242.40250.34992,652
3/17/2015241.07244.78240.25243.73412,890
3/16/2015244.18247.00243.96245.39472,649
3/13/2015243.85245.00242.21244.18531,956
3/12/2015239.86244.69239.45243.39619,163
  • 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!