$187.42 +6.46 (%) Shire Shs Sponsored American Deposit Receipt Repr 3 Shs - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHPG historical data

Date Open High Low Close Volume
4/29/2016189.99190.02185.19187.423,642,895
4/28/2016181.39183.75178.77180.962,222,980
4/27/2016182.30183.24180.40181.511,354,588
4/26/2016185.24185.24182.66183.56898,936
4/25/2016185.78186.42182.78183.681,146,030
4/22/2016184.94186.08183.87185.15985,688
4/21/2016180.06185.63180.00184.42943,684
4/20/2016181.13183.50179.33182.401,665,086
4/19/2016185.34186.27181.82183.931,474,365
4/18/2016180.89185.14180.79184.261,175,630
4/15/2016181.11182.08179.91181.701,382,974
4/14/2016181.07182.37180.08180.511,884,113
4/13/2016181.23183.99180.46183.281,551,513
4/12/2016180.99182.05178.98181.531,258,102
4/11/2016181.52182.00179.79179.911,701,869
4/8/2016179.76181.72178.74181.232,047,292
4/7/2016180.58184.20179.40181.223,618,072
4/6/2016177.94190.47177.91181.0210,800,074
4/5/2016175.60176.54169.90173.477,360,523
4/4/2016178.46180.90176.42177.512,299,411
4/1/2016171.04175.58170.61174.813,211,654
3/31/2016169.18172.99168.88171.902,791,630
3/30/2016169.88170.91167.90168.501,450,160
3/29/2016165.63168.87164.56168.771,300,107
3/28/2016166.00167.04164.57165.321,654,995
3/24/2016164.94166.69162.55164.801,822,211
3/23/2016166.70167.02164.70165.351,639,420
3/22/2016166.03168.38165.94168.061,881,740
3/21/2016163.85167.37163.81166.283,823,012
3/18/2016156.37161.48155.67160.974,596,433
3/17/2016154.58155.07152.20153.924,799,054
3/16/2016153.97154.98150.06152.404,514,650
3/15/2016162.11162.32154.64155.282,723,153
3/14/2016161.70164.78161.26163.362,736,463
3/11/2016163.99164.07159.46161.882,507,789
3/10/2016162.95164.35159.28162.004,122,587
3/9/2016160.16160.35157.78159.081,373,131
3/8/2016161.79162.19158.64158.921,619,290
3/7/2016159.68163.20158.52162.842,495,506
3/4/2016159.32161.47159.25160.391,577,738
3/3/2016162.03162.41158.10160.191,424,184
3/2/2016162.88164.39160.89163.922,233,634
3/1/2016157.92160.99155.63160.531,685,094
2/29/2016160.44160.59155.33156.111,454,672
2/26/2016162.98163.34160.35161.001,013,225
2/25/2016161.87163.03160.04162.77783,121
2/24/2016158.88160.80156.85160.491,194,245
2/23/2016162.52163.52160.12162.002,004,211
2/22/2016164.18166.10162.76163.901,438,008
2/19/2016161.03165.31160.84164.221,171,368
2/18/2016167.42167.83162.61163.331,426,455
2/17/2016165.00171.36164.74169.352,896,032
2/16/2016160.30162.93159.29161.321,801,269
2/12/2016154.12160.09153.66159.903,039,998
2/11/2016158.73158.73147.60151.002,538,995
2/10/2016153.84157.67152.73153.932,922,677
2/9/2016149.55152.28147.86151.222,242,819
2/8/2016155.10155.74148.49150.402,533,480
2/5/2016162.87163.18156.42157.322,256,165
2/4/2016163.50166.27162.13163.343,704,058
2/3/2016168.40168.54159.36162.812,644,724
2/2/2016169.01169.19165.24167.701,144,417
2/1/2016168.16170.26166.14169.322,090,033
1/29/2016168.28169.44164.85168.301,826,756
1/28/2016170.67170.98163.16167.154,469,306
1/27/2016173.80175.13169.30170.203,120,923
1/26/2016179.29179.62175.47175.881,582,151
1/25/2016181.60183.37180.48180.81957,804
1/22/2016180.48183.50179.83182.271,653,817
1/21/2016176.65177.24173.02174.941,835,491
1/20/2016176.38178.61171.41177.122,160,050
1/19/2016182.67182.67177.29179.562,722,354
1/15/2016179.04180.47175.41177.582,278,794
1/14/2016180.29181.48177.07180.311,985,814
1/13/2016184.34185.71178.90179.814,381,634
1/12/2016178.56181.71173.96180.906,801,574
1/11/2016180.43181.28166.66169.377,949,642
1/8/2016191.34191.57185.76186.001,266,748
1/7/2016189.96192.21186.50186.731,090,363
1/6/2016195.07198.63193.52194.901,210,715
1/5/2016199.83200.48197.77199.351,210,131
1/4/2016200.62201.48194.89198.321,409,145
12/31/2015207.65208.75204.80205.00452,258
12/30/2015209.28210.33208.42209.04581,561
12/29/2015206.81209.05205.15208.67698,902
12/28/2015202.74204.10201.09203.35298,483
12/24/2015205.36206.92203.04203.37133,863
12/23/2015200.56204.52200.12204.17685,150
12/22/2015196.55196.75193.73196.48790,509
12/21/2015198.02198.84194.72195.22706,623
12/18/2015197.63198.64195.44196.79981,019
12/17/2015198.52202.54197.14199.64785,056
12/16/2015195.30202.58195.26200.321,587,122
12/15/2015188.48191.19187.50190.41960,076
12/14/2015191.67191.72184.69188.551,086,333
12/11/2015197.25206.99191.20191.971,063,615
12/10/2015197.87199.04196.14196.87541,582
12/9/2015200.94201.19197.07197.95581,061
12/8/2015200.49202.55199.61201.55657,285
12/7/2015206.02206.22202.62204.23537,090
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center