$260.11 +1.91 (%) Shire Shs Sponsored American Deposit Receipt Repr 3 Shs - NASDAQ

May. 22, 2015 | 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
5/22/2015258.13260.28256.40260.11522,936
5/21/2015258.88259.40257.73258.20431,483
5/20/2015256.18256.50254.34255.74420,084
5/19/2015255.77255.93252.72253.68470,135
5/18/2015254.92255.92251.79254.71425,985
5/15/2015254.50255.26252.29254.45507,748
5/14/2015247.73250.87246.83250.46452,230
5/13/2015244.73244.85242.79243.38649,403
5/12/2015243.19245.58242.52244.14419,146
5/11/2015246.00246.43244.27244.77604,451
5/8/2015247.96249.37245.28245.83724,069
5/7/2015237.07240.79235.27239.60689,324
5/6/2015240.08240.70235.49237.00859,201
5/5/2015240.05241.16237.46239.19673,103
5/4/2015245.07246.33243.05244.03370,630
5/1/2015242.86247.47242.61243.90656,478
4/30/2015249.46251.66243.16243.51901,096
4/29/2015245.06249.10244.43245.26617,410
4/28/2015251.43252.44244.47247.65818,326
4/27/2015256.45256.48248.51248.95700,357
4/24/2015252.79256.00252.50255.11308,621
4/23/2015254.02255.85252.62255.37488,107
4/22/2015254.92255.25251.97253.58918,201
4/21/2015248.37251.50248.26249.88326,630
4/20/2015245.47246.25244.09245.25378,554
4/17/2015244.80244.80241.73244.40618,883
4/16/2015247.68248.15243.16244.15456,098
4/15/2015246.10248.61243.79246.96528,976
4/14/2015246.28247.72244.72245.66370,221
4/13/2015247.66250.45247.06247.51438,496
4/10/2015251.56252.96248.03248.77953,463
4/9/2015243.24258.44239.19254.322,106,597
4/8/2015245.30249.40244.20247.081,080,247
4/7/2015235.27240.99235.25239.41574,083
4/6/2015226.90231.29226.51229.83367,571
4/2/2015231.62232.95226.90226.901,405,339
4/1/2015236.64236.65231.42232.811,433,726
3/31/2015236.35241.25236.30239.29643,177
3/30/2015239.10242.41238.29241.98621,349
3/27/2015239.69243.11238.99240.97498,585
3/26/2015237.03240.00234.87238.50437,102
3/25/2015248.65248.80239.33239.52520,374
3/24/2015247.27248.96244.32244.72316,469
3/23/2015250.06250.09247.38247.53466,856
3/20/2015253.12255.94251.93253.641,206,160
3/19/2015248.51250.73247.44250.57294,199
3/18/2015242.84251.82242.40250.34992,652
3/17/2015241.07244.78240.25243.73412,890
3/16/2015244.18247.00243.96245.39472,649
3/13/2015243.85245.00242.21244.18531,956
3/12/2015239.86244.69239.45243.39619,163
3/11/2015238.57239.07236.06237.74334,035
3/10/2015237.99239.51236.97237.88640,985
3/9/2015236.65238.24235.44238.14295,026
3/6/2015238.87238.87235.20235.75342,211
3/5/2015238.68239.25237.32238.06323,107
3/4/2015240.00240.96237.95239.64616,106
3/3/2015239.09239.60236.81238.90502,042
3/2/2015240.35240.60234.89236.42844,260
2/27/2015243.89245.25241.04241.91538,959
2/26/2015245.80248.91245.01247.841,134,741
2/25/2015239.15247.04238.77245.10994,190
2/24/2015238.53239.84236.88237.62552,729
2/23/2015237.94242.45237.39240.53610,868
2/20/2015235.35237.50232.40237.29573,518
2/19/2015237.65239.05236.80237.64453,991
2/18/2015237.00238.72235.45238.35644,970
2/17/2015234.50239.80234.28238.30532,321
2/13/2015233.81240.00233.27239.82964,633
2/12/2015226.00234.05225.53233.711,874,244
2/11/2015217.86219.12216.15218.18886,244
2/10/2015216.05217.38215.72216.23768,035
2/9/2015217.37218.34215.02215.77914,170
2/6/2015223.34225.30222.02223.68918,504
2/5/2015226.55228.82225.84228.42608,405
2/4/2015224.48225.71222.52224.08820,926
2/3/2015223.64228.00221.99227.412,240,937
2/2/2015221.74222.06219.04221.99929,934
1/30/2015221.49222.24218.00219.26699,466
1/29/2015222.97222.98219.92222.17737,123
1/28/2015222.89223.20219.01219.45613,994
1/27/2015218.40222.25218.10221.00621,077
1/26/2015221.00221.35218.32220.571,710,266
1/23/2015217.30217.91215.35216.03454,235
1/22/2015212.80214.92211.94213.761,067,283
1/21/2015218.06218.20215.41216.98472,575
1/20/2015217.92218.00214.46217.07856,639
1/16/2015212.32215.50210.92215.21979,346
1/15/2015211.10212.08208.95211.03801,701
1/14/2015204.44206.84203.51206.591,376,284
1/13/2015211.06211.50204.21205.661,375,187
1/12/2015215.06215.40208.13209.101,837,823
1/9/2015214.58217.90213.83217.491,044,116
1/8/2015212.52214.15211.64214.091,492,389
1/7/2015206.79211.18206.59210.65728,820
1/6/2015209.16210.54203.91207.141,160,315
1/5/2015207.25207.56204.10206.05905,634
1/2/2015210.62212.91208.00209.01966,631
12/31/2014211.10215.01211.10212.54887,503
12/30/2014209.60211.06208.70209.82929,000
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center