$210.09 -1.14 (%) Shire Shs Sponsored American Deposit Receipt Repr 3 Shs - NASDAQ

Nov. 21, 2014 | 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
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
9/8/2014246.54249.00246.50248.701,089,322
9/5/2014245.36248.62244.96248.101,092,675
9/4/2014245.06247.80245.00246.461,594,958
9/3/2014243.64246.84243.54246.671,085,175
9/2/2014242.80244.20242.01243.601,034,246
8/29/2014244.32245.21243.18244.35717,154
8/28/2014242.76244.99242.38244.86872,125
8/27/2014243.95244.24242.56243.17482,400
8/26/2014243.45245.39243.02244.50920,333
8/25/2014245.00245.54243.55243.95928,982
8/22/2014243.06245.05241.58244.53729,216
8/21/2014244.87244.94243.75244.44855,249
8/20/2014244.50246.47244.12245.31877,160
8/19/2014243.21245.85243.14245.45790,082
8/18/2014243.88244.82242.92244.82832,860
8/15/2014243.06244.37241.23242.61620,511
8/14/2014242.49244.14240.90242.64716,374
8/13/2014238.13242.25237.78241.971,338,527
8/12/2014236.84239.71236.82239.24906,457
8/11/2014237.07240.78236.56236.921,176,328
8/8/2014232.74237.12232.22235.402,584,881
8/7/2014232.29234.95229.38231.984,266,477
8/6/2014231.04237.38230.70236.903,896,725
8/5/2014247.50248.03245.19245.742,143,592
8/4/2014247.68250.12246.85249.48872,563
8/1/2014244.83248.86244.75247.941,198,228
7/31/2014249.14249.63246.11246.501,528,947
7/30/2014249.48251.85249.27251.241,832,247
7/29/2014250.68251.45249.77250.801,378,099
7/28/2014251.84253.11251.02251.811,068,840
7/25/2014254.32254.74252.08252.671,173,363
7/24/2014254.02254.58252.35252.943,223,633
7/23/2014255.26256.20253.85255.032,556,753
7/22/2014251.84254.90251.84253.962,706,058
7/21/2014253.48255.00252.02252.803,733,978
7/18/2014252.25258.55252.00257.066,476,571
7/17/2014245.24257.95245.14253.443,005,757
7/16/2014247.81249.46243.25249.273,590,434
7/15/2014251.34252.76249.02249.552,526,976
7/14/2014252.96255.70252.16254.275,376,391
7/11/2014239.38252.99237.58249.065,028,206
7/10/2014232.38239.66230.62238.611,219,876
7/9/2014234.50235.54231.55235.081,137,919
7/8/2014239.27239.41229.18232.923,072,402
7/7/2014237.99239.90235.90237.47535,972
7/3/2014235.74237.46235.02237.35467,616
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center