$150.40 -6.92 (%) Shire Shs Sponsored American Deposit Receipt Repr 3 Shs - NASDAQ

Feb. 8, 2016 | 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
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
12/4/2015204.15206.54203.69205.78610,835
12/3/2015210.44210.72202.14203.61539,897
12/2/2015213.59215.05208.99210.74612,458
12/1/2015210.56211.79208.65211.34726,931
11/30/2015211.32212.00208.22208.36832,179
11/27/2015209.54212.34209.54210.40339,777
11/25/2015205.43209.27204.67208.25740,403
11/24/2015209.31213.81206.04209.001,118,926
11/23/2015212.54216.01212.44213.07500,767
11/20/2015213.79216.30213.03213.43624,624
11/19/2015219.52219.52215.03215.58645,694
11/18/2015213.16214.90211.88214.57572,464
11/17/2015209.87213.75209.63212.10695,805
11/16/2015206.62207.35204.25207.01653,617
11/13/2015203.81205.75203.33203.58858,407
11/12/2015209.91210.42205.62205.94707,535
11/11/2015216.23217.18213.97214.21728,287
11/10/2015211.48216.13211.00215.00843,613
11/9/2015213.34214.16211.20213.41699,210
11/6/2015214.38216.95212.42216.03669,980
11/5/2015219.76219.98215.54215.94915,692
11/4/2015219.43220.23216.60218.24981,916
11/3/2015218.93220.36216.24218.361,420,597
11/2/2015224.81227.59223.69224.681,531,772
10/30/2015226.65229.38225.17227.051,204,061
10/29/2015225.75229.51223.68226.521,361,298
10/28/2015228.62231.32227.43231.081,652,868
10/27/2015222.50228.32222.00228.071,930,734
10/26/2015212.44214.74210.33211.381,057,476
10/23/2015210.86214.90209.69213.551,494,758
10/22/2015207.42207.90201.34204.271,251,989
10/21/2015211.45211.65201.51206.671,740,820
10/20/2015214.11214.26208.64209.541,521,999
10/19/2015208.66215.42208.60214.201,065,768
10/16/2015208.62210.76207.38209.63560,468
10/15/2015201.56206.45201.17206.05552,423
10/14/2015201.71202.52198.95200.501,866,009
10/13/2015200.98203.01196.01196.86984,764
10/12/2015202.66203.45200.40201.67669,931
10/9/2015202.41203.00199.77200.90878,276
10/8/2015202.33203.54200.07202.75761,092
10/7/2015200.28203.94197.45201.881,085,693
10/6/2015207.09208.03200.78203.77923,423
10/5/2015211.73212.92208.18208.61970,268
10/2/2015205.16209.77202.74209.491,183,358
10/1/2015207.33208.33202.89205.65840,413
9/30/2015204.54206.54202.29205.23891,197
9/29/2015201.30205.45196.45197.881,352,771
9/28/2015210.46210.46199.57201.311,569,342
9/25/2015215.03215.43206.11208.561,515,523
9/24/2015213.54215.44211.30214.33980,766
9/23/2015212.37215.51211.05213.14582,653
9/22/2015211.60213.11208.83212.011,435,177
9/21/2015225.68225.71212.54215.721,660,628
9/18/2015222.72223.56218.26218.50754,129
9/17/2015222.03227.77221.48223.39749,589
9/16/2015223.40224.73222.40223.25923,596
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center