$193.49 +0.03 (%) Shire Shs Sponsored American Deposit Receipt Repr 3 Shs - NASDAQ

Jul. 22, 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
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
7/13/2016195.53195.91192.35192.491,264,193
7/12/2016195.83195.92191.87195.313,827,054
7/11/2016188.54188.77186.11186.311,177,189
7/8/2016188.29189.01187.22188.211,021,022
7/7/2016190.23190.80187.62189.521,470,588
7/6/2016186.30188.31185.03188.211,755,233
7/5/2016187.12187.50184.85186.631,682,415
7/1/2016186.95187.09184.70186.011,740,716
6/30/2016183.86185.00181.52184.083,309,758
6/29/2016177.13181.31176.05180.662,909,632
6/28/2016169.31171.28168.87171.002,074,173
6/27/2016167.56167.58163.47164.642,916,135
6/24/2016168.10172.08165.61166.034,555,285
6/23/2016182.28182.41178.47180.293,494,292
6/22/2016174.99179.61174.35175.382,604,862
6/21/2016177.72177.76173.72174.622,492,230
6/20/2016177.94177.98174.82175.633,335,626
6/17/2016171.92171.93168.39168.822,672,750
6/16/2016167.55171.27167.23171.112,659,869
6/15/2016173.57174.64169.92170.232,235,706
6/14/2016172.10172.46168.95171.162,302,270
6/13/2016175.15177.82173.27173.592,256,542
6/10/2016179.76180.10174.72177.103,456,692
6/9/2016187.22188.37183.52183.953,466,144
6/8/2016192.02192.12188.41188.622,444,396
6/7/2016193.22193.26191.53192.023,985,902
6/6/2016192.75193.15189.70190.354,085,979
6/3/2016193.21193.35190.50192.146,004,003
6/2/2016191.85193.56189.42190.0413,184,710
6/1/2016187.42192.16186.64191.235,529,827
5/31/2016187.82189.24185.00186.164,702,322
5/27/2016189.44190.36185.04186.967,696,344
5/26/2016192.56193.35188.64190.254,006,313
5/25/2016191.41192.02189.88191.783,913,773
5/24/2016188.59190.60186.11187.823,934,179
5/23/2016186.79188.98185.16186.163,736,110
5/20/2016186.12186.93184.66185.703,200,487
5/19/2016181.71182.24178.58180.662,688,486
5/18/2016178.01180.59177.22178.762,203,789
5/17/2016177.38179.35175.25175.812,135,363
5/16/2016175.09177.25174.78177.082,564,377
5/13/2016175.02178.11174.63175.713,399,094
5/12/2016181.37181.37171.87173.813,666,811
5/11/2016179.35182.41177.96178.032,435,583
5/10/2016176.10179.20175.65178.811,596,077
5/9/2016175.60177.32175.09176.402,708,313
5/6/2016173.83176.02171.74173.802,417,990
5/5/2016175.99177.82174.23175.901,934,688
5/4/2016181.60181.87176.38178.463,289,464
5/3/2016184.68188.98183.80186.384,343,959
5/2/2016187.87189.70184.45185.142,628,640
4/29/2016189.99190.02185.19187.423,642,895
4/28/2016181.39183.75178.77180.962,222,980
4/27/2016182.30183.24180.40181.511,354,588
4/26/2016185.24185.24182.66183.56898,936
4/25/2016185.78186.42182.78183.681,146,030
4/22/2016184.94186.08183.87185.15985,688
4/21/2016180.06185.63180.00184.42943,684
4/20/2016181.13183.50179.33182.401,665,086
4/19/2016185.34186.27181.82183.931,474,365
4/18/2016180.89185.14180.79184.261,175,630
4/15/2016181.11182.08179.91181.701,382,974
4/14/2016181.07182.37180.08180.511,884,113
4/13/2016181.23183.99180.46183.281,551,513
4/12/2016180.99182.05178.98181.531,258,102
4/11/2016181.52182.00179.79179.911,701,869
4/8/2016179.76181.72178.74181.232,047,292
4/7/2016180.58184.20179.40181.223,618,072
4/6/2016177.94190.47177.91181.0210,800,074
4/5/2016175.60176.54169.90173.477,360,523
4/4/2016178.46180.90176.42177.512,299,411
4/1/2016171.04175.58170.61174.813,211,654
3/31/2016169.18172.99168.88171.902,791,630
3/30/2016169.88170.91167.90168.501,450,160
3/29/2016165.63168.87164.56168.771,300,107
3/28/2016166.00167.04164.57165.321,654,995
3/24/2016164.94166.69162.55164.801,822,211
3/23/2016166.70167.02164.70165.351,639,420
3/22/2016166.03168.38165.94168.061,881,740
3/21/2016163.85167.37163.81166.283,823,012
3/18/2016156.37161.48155.67160.974,596,433
3/17/2016154.58155.07152.20153.924,799,054
3/16/2016153.97154.98150.06152.404,514,650
3/15/2016162.11162.32154.64155.282,723,153
3/14/2016161.70164.78161.26163.362,736,463
3/11/2016163.99164.07159.46161.882,507,789
3/10/2016162.95164.35159.28162.004,122,587
3/9/2016160.16160.35157.78159.081,373,131
3/8/2016161.79162.19158.64158.921,619,290
3/7/2016159.68163.20158.52162.842,495,506
3/4/2016159.32161.47159.25160.391,577,738
3/3/2016162.03162.41158.10160.191,424,184
3/2/2016162.88164.39160.89163.922,233,634
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center