Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shire Plc Ads (NQ: SHPG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 185.27 186.67 182.49 183.63 4,767,100 -0.79(-0.43%)
May 27, 2016 186.87 184.42 184.42 184.42 7,802,334 -3.24(-1.73%)
May 26, 2016 189.94 190.72 186.08 187.66 4,061,509 -1.51(-0.80%)
May 25, 2016 188.81 189.41 187.30 189.17 3,967,694 +3.91(+2.11%)
May 24, 2016 186.03 188.01 183.58 185.27 3,988,381 +1.64(+0.89%)
May 23, 2016 184.25 186.41 182.64 183.63 3,787,583 +0.45(+0.25%)
May 20, 2016 183.59 184.39 182.15 183.18 3,244,581 +4.97(+2.79%)
May 19, 2016 179.24 179.76 176.15 178.21 2,725,526 +1.87(+1.06%)
May 18, 2016 175.59 178.14 174.83 176.33 2,234,151 +2.91(+1.68%)
May 17, 2016 174.97 176.91 172.87 173.42 2,164,782 -1.25(-0.72%)
May 16, 2016 172.71 174.84 172.41 174.67 2,599,707 +1.35(+0.78%)
May 13, 2016 172.64 175.69 172.26 173.32 3,445,924 +1.87(+1.09%)
May 12, 2016 178.91 178.91 169.53 171.45 3,717,329 -4.16(-2.37%)
May 11, 2016 176.91 179.93 175.54 175.61 2,469,138 -0.77(-0.44%)
May 10, 2016 173.71 176.76 173.26 176.38 1,618,066 +2.38(+1.37%)
May 09, 2016 173.21 174.91 172.71 174.00 2,745,626 +2.56(+1.50%)
May 06, 2016 171.47 173.63 169.41 171.44 2,451,303 -2.07(-1.19%)
May 05, 2016 173.60 175.40 171.86 173.51 1,961,342 -2.53(-1.43%)
May 04, 2016 179.13 179.40 173.98 176.03 3,334,783 -7.81(-4.25%)
May 03, 2016 182.17 186.41 181.30 183.85 4,403,807 +1.22(+0.67%)
May 02, 2016 185.32 187.12 181.94 182.62 2,664,855 -2.25(-1.22%)
Apr 29, 2016 187.41 187.43 182.67 184.87 3,693,084 +6.37(+3.57%)
Apr 28, 2016 178.93 181.25 176.34 178.50 2,253,606 -0.54(-0.30%)
Apr 27, 2016 179.82 180.75 177.95 179.04 1,373,250 -2.02(-1.12%)
Apr 26, 2016 182.72 182.72 180.18 181.06 911,320 -0.12(-0.07%)
Apr 25, 2016 183.25 183.89 180.30 181.18 1,161,819 -1.45(-0.79%)
Apr 22, 2016 182.43 183.55 181.37 182.63 999,268 +0.72(+0.40%)
Apr 21, 2016 177.61 183.11 177.55 181.91 956,685 +1.99(+1.11%)
Apr 20, 2016 178.67 181.01 176.89 179.92 1,688,026 -1.51(-0.83%)
Apr 19, 2016 182.82 183.74 179.35 181.43 1,494,677 -0.33(-0.18%)
Apr 18, 2016 178.43 182.62 178.33 181.76 1,191,827 +2.53(+1.41%)
Apr 15, 2016 178.65 179.61 177.47 179.23 1,402,027 +1.17(+0.66%)
Apr 14, 2016 178.61 179.89 177.63 178.06 1,910,070 -2.73(-1.51%)
Apr 13, 2016 178.77 181.49 178.01 180.79 1,572,888 +1.73(+0.96%)
Apr 12, 2016 178.53 179.58 176.55 179.06 1,275,435 +1.60(+0.90%)
Apr 11, 2016 179.05 179.53 177.35 177.47 1,725,316 -1.30(-0.73%)
Apr 08, 2016 177.32 179.25 176.31 178.77 2,075,498 +0.01(+0.01%)
Apr 07, 2016 178.13 181.70 176.96 178.76 3,667,919 +0.20(+0.11%)
Apr 06, 2016 175.52 187.88 175.49 178.56 10,948,870 +7.45(+4.35%)
Apr 05, 2016 173.21 174.14 167.59 171.11 7,461,931 -3.99(-2.28%)
Apr 04, 2016 176.03 178.44 174.02 175.10 2,331,090 +2.66(+1.54%)
Apr 01, 2016 168.72 173.19 168.29 172.43 3,255,901 +2.87(+1.69%)
Mar 31, 2016 166.88 170.64 166.59 169.56 2,830,091 +3.35(+2.02%)
Mar 30, 2016 167.57 168.59 165.62 166.21 1,470,139 -0.27(-0.16%)
Mar 29, 2016 163.38 166.57 162.32 166.48 1,318,018 +3.40(+2.09%)
Mar 28, 2016 163.74 164.77 162.33 163.07 1,677,796 +0.51(+0.32%)
Mar 24, 2016 162.70 162.56 162.56 162.56 1,847,305 -0.54(-0.33%)
Mar 23, 2016 164.44 164.75 162.46 163.10 1,662,006 -2.67(-1.61%)
Mar 22, 2016 163.77 166.09 163.69 165.78 1,907,665 +1.76(+1.07%)
Mar 21, 2016 161.62 165.09 161.58 164.02 3,875,682 +5.24(+3.30%)
Mar 18, 2016 154.25 159.28 153.55 158.78 4,659,759 +6.95(+4.58%)
Mar 17, 2016 152.48 152.96 150.13 151.83 4,865,172 +1.50(+1.00%)
Mar 16, 2016 151.88 152.87 148.02 150.33 4,575,339 -2.84(-1.85%)
Mar 15, 2016 159.91 160.11 152.54 153.17 2,760,618 -7.97(-4.95%)
Mar 14, 2016 159.50 162.54 159.07 161.14 2,774,164 +1.46(+0.91%)
Mar 11, 2016 161.76 161.84 157.29 159.68 2,542,339 -0.12(-0.07%)
Mar 10, 2016 160.74 162.12 157.12 159.80 4,179,385 +2.88(+1.84%)
Mar 09, 2016 157.98 158.11 155.64 156.92 1,392,049 +0.81(+0.52%)
Mar 08, 2016 158.92 159.32 155.83 156.10 1,648,495 -3.85(-2.41%)
Mar 07, 2016 156.85 160.31 155.76 159.96 2,540,515 +2.41(+1.53%)
Mar 04, 2016 156.50 158.18 156.43 157.55 1,606,194 +0.20(+0.12%)
Mar 03, 2016 159.16 159.53 155.30 157.35 1,449,870 -3.66(-2.28%)
Mar 02, 2016 159.99 161.48 158.04 161.02 2,273,919 +3.33(+2.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.