$174.80 +3.82 (%) Shire Shs Sponsored American Deposit Receipt Repr 3 Shs - NASDAQ

Dec. 2, 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
12/2/2016174.50175.50173.05174.80981,459
12/1/2016173.90175.00170.87170.98954,300
11/30/2016177.40177.73173.86174.60701,555
11/29/2016174.67177.38174.10175.79659,221
11/28/2016174.95176.11174.49174.84907,315
11/25/2016174.81175.91174.06175.23908,697
11/23/2016170.21173.98169.29173.881,212,677
11/22/2016173.73174.91170.95172.651,141,708
11/21/2016177.72179.14174.84175.121,314,710
11/18/2016179.50179.94177.10177.54854,643
11/17/2016179.17180.78178.35180.23618,761
11/16/2016179.99181.39178.86179.12825,172
11/15/2016183.07183.19179.02181.041,535,025
11/14/2016186.70186.97182.91184.961,221,137
11/11/2016187.27190.00186.30188.591,173,160
11/10/2016186.43192.64185.98189.842,787,718
11/9/2016181.20188.11179.84186.994,019,707
11/8/2016168.50169.48167.10167.711,146,517
11/7/2016167.87170.20167.74168.661,113,033
11/4/2016165.25167.97165.14166.341,518,249
11/3/2016171.70172.48165.86166.382,388,424
11/2/2016167.66170.99161.69166.643,611,433
11/1/2016161.79168.95161.55164.523,668,351
10/31/2016166.65170.45164.93168.643,241,208
10/28/2016177.60177.66173.16173.602,389,619
10/27/2016181.19182.30179.82180.14979,367
10/26/2016178.58180.06178.25178.95879,799
10/25/2016180.68180.84178.25179.691,657,438
10/24/2016180.98182.61180.52181.291,476,172
10/21/2016184.19185.86183.66184.401,103,428
10/20/2016186.67189.05186.46188.29769,981
10/19/2016189.61190.59188.39189.12832,052
10/18/2016189.24191.55189.08190.703,228,601
10/17/2016185.74186.80185.07185.79928,814
10/14/2016189.56190.33187.64187.70866,453
10/13/2016186.45191.98186.38191.05827,397
10/12/2016188.80189.64186.81187.831,336,151
10/11/2016194.52194.60189.41190.311,402,056
10/10/2016195.75198.58195.75197.70917,447
10/7/2016194.33194.79193.19194.50615,786
10/6/2016192.27194.85191.96193.55821,610
10/5/2016194.60195.29193.20194.371,130,759
10/4/2016197.72197.91194.08194.59825,150
10/3/2016193.83195.57193.09195.44684,500
9/30/2016195.03195.27193.23193.861,440,838
9/29/2016199.75200.11193.79194.82810,795
9/28/2016199.32200.49197.92199.57598,393
9/27/2016197.58200.74196.90200.221,212,415
9/26/2016198.91200.48198.25199.09824,917
9/23/2016202.78204.31202.58203.05973,192
9/22/2016204.40205.13203.08204.221,354,199
9/21/2016206.64206.94202.55204.001,659,371
9/20/2016205.22209.22205.17206.561,691,513
9/19/2016198.26203.74198.25203.441,475,196
9/16/2016199.44201.43197.63200.602,264,693
9/15/2016193.44196.85192.80196.49617,251
9/14/2016192.61194.41192.10193.32741,575
9/13/2016191.35191.98189.62191.15630,021
9/12/2016187.63192.81187.05192.31874,306
9/9/2016189.24189.28185.02185.20833,398
9/8/2016192.27193.29191.13191.45408,885
9/7/2016192.00194.88192.00193.60881,469
9/6/2016191.56194.68191.56194.59994,184
9/2/2016190.69192.58190.02192.371,344,817
9/1/2016187.35188.67186.69188.50998,999
8/31/2016188.51188.92187.09187.181,127,705
8/30/2016190.60191.19189.80190.22561,676
8/29/2016189.83191.10189.53190.40349,092
8/26/2016192.66193.72189.36190.68730,926
8/25/2016192.68194.34189.80191.67871,734
8/24/2016200.21200.70193.47193.85918,080
8/23/2016200.48201.05199.22199.44478,812
8/22/2016199.52201.37199.52200.63879,842
8/19/2016196.97199.95196.74199.82497,282
8/18/2016198.63199.50197.95198.60612,104
8/17/2016197.46197.47195.83196.69746,910
8/16/2016198.57200.15197.49199.331,645,147
8/15/2016199.24200.18198.43198.89758,695
8/12/2016197.84199.11196.96198.93547,487
8/11/2016196.64198.98196.56198.74342,431
8/10/2016197.97198.88196.64197.12698,507
8/9/2016197.85199.75197.73198.90636,394
8/8/2016198.00198.42196.00197.31909,050
8/5/2016201.74201.92200.19200.87836,459
8/4/2016199.88201.61199.29200.591,025,187
8/3/2016200.14201.26198.25199.172,033,104
8/2/2016202.38203.37199.14202.242,810,995
8/1/2016194.50195.43192.72194.001,338,409
7/29/2016194.74194.89192.27194.12933,366
7/28/2016193.12193.67189.72191.431,069,429
7/27/2016192.81194.70192.23194.44629,558
7/26/2016193.51194.00192.56193.60740,537
7/25/2016193.21193.27190.79192.29718,606
7/22/2016192.29193.87191.62193.49836,203
7/21/2016194.37195.50193.07193.461,151,824
7/20/2016194.96196.06194.21195.431,093,226
7/19/2016191.99192.59190.59192.02884,640
7/18/2016192.82193.47191.68192.77604,404
7/15/2016192.44193.31190.84191.391,146,386
7/14/2016194.26194.58191.47193.131,567,420
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center