$261.33 +2.42 (%) Shire Shs Sponsored American Deposit Receipt Repr 3 Shs - NASDAQ

Sep. 17, 2014 | 01:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHPG historical data

Date Open High Low Close Volume
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
7/2/2014232.58237.67232.12237.231,180,368
7/1/2014233.82235.62232.00235.421,048,104
6/30/2014235.56235.83233.42235.49716,411
6/27/2014235.60236.27233.03234.981,667,127
6/26/2014230.26235.04229.70234.29723,277
6/25/2014228.24231.63226.88231.141,196,284
6/24/2014222.69225.98222.30223.271,245,014
6/23/2014222.64228.35219.60227.401,774,090
6/20/2014223.23229.44219.02222.894,420,347
6/19/2014191.83192.42189.94191.71496,037
6/18/2014190.96196.62190.96194.241,479,151
6/17/2014184.60188.83184.31186.861,005,637
6/16/2014178.92191.91178.72191.111,483,799
6/13/2014178.26180.08178.09179.30259,335
6/12/2014180.84180.90178.70179.44246,311
6/11/2014180.30181.55180.22181.02169,720
6/10/2014180.76181.41180.39181.37250,674
6/9/2014179.86181.68179.66180.33325,766
6/6/2014179.38180.16178.30179.90178,620
6/5/2014178.25178.95176.52178.41334,922
6/4/2014175.75177.18175.55177.18306,274
6/3/2014174.61175.75174.00175.60370,270
6/2/2014175.58175.72172.72175.52432,922
5/30/2014172.30173.80170.74173.39479,263
5/29/2014172.72174.01172.50173.85176,234
5/28/2014173.50174.30171.89172.70343,719
5/27/2014172.44174.10171.92173.92427,175
5/23/2014170.60171.25170.33170.73137,330
5/22/2014169.32170.65169.16169.96236,916
5/21/2014169.61171.19169.16169.95444,590
5/20/2014168.75169.44167.12168.10350,993
5/19/2014167.38170.10167.22169.43543,832
5/16/2014163.68166.16163.09166.00482,985
5/15/2014165.78166.69164.23166.49513,409
5/14/2014167.62169.02167.00168.45422,655
5/13/2014166.81169.37166.77169.27446,748
5/12/2014168.02168.08166.02166.97789,073
5/9/2014169.54169.65166.20168.15560,573
5/8/2014170.00173.12169.08169.82637,179
5/7/2014169.95170.18167.34170.141,002,345
5/6/2014170.75172.65170.06170.21925,004
5/5/2014174.32175.47173.13174.481,237,738
5/2/2014178.34180.91173.79174.46873,154
5/1/2014173.76176.28172.39175.871,117,342
4/30/2014168.82171.92168.58171.75977,489
4/29/2014165.84169.34162.82169.132,077,380
4/28/2014165.88174.19163.16172.332,534,937
4/25/2014163.73163.74160.74162.45632,471
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center