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 (%)
Jul 31, 2014 243.88 244.36 240.92 241.30 1,550,244 -4.64(-1.89%)
Jul 30, 2014 244.22 246.53 244.01 245.94 1,871,742 +0.43(+0.18%)
Jul 29, 2014 245.39 246.14 244.50 245.51 1,407,804 -0.99(-0.40%)
Jul 28, 2014 246.53 247.76 245.72 246.50 1,091,879 -0.84(-0.34%)
Jul 25, 2014 248.95 249.37 246.76 247.34 1,198,655 -0.27(-0.11%)
Jul 24, 2014 248.66 249.21 247.03 247.60 3,293,120 -2.05(-0.82%)
Jul 23, 2014 249.87 250.79 248.49 249.65 2,473,915 +1.05(+0.42%)
Jul 22, 2014 246.53 249.52 246.53 248.60 2,536,233 +1.13(+0.46%)
Jul 21, 2014 248.13 249.62 246.70 247.47 3,791,012 -4.17(-1.66%)
Jul 18, 2014 246.93 253.09 246.68 251.64 6,616,178 +3.54(+1.43%)
Jul 17, 2014 240.06 252.51 239.97 248.09 3,031,768 +4.08(+1.67%)
Jul 16, 2014 242.58 244.20 238.12 244.01 3,445,473 -0.27(-0.11%)
Jul 15, 2014 246.04 247.43 243.76 244.28 2,559,417 -4.62(-1.86%)
Jul 14, 2014 247.62 250.31 246.84 248.91 5,318,575 +5.10(+2.09%)
Jul 11, 2014 234.33 247.65 232.57 243.81 5,136,592 +10.23(+4.38%)
Jul 10, 2014 227.48 234.60 225.75 233.57 1,241,821 +3.45(+1.50%)
Jul 09, 2014 229.55 230.57 226.66 230.12 1,162,406 +2.12(+0.93%)
Jul 08, 2014 234.22 234.36 224.34 228.00 3,106,399 -4.45(-1.92%)
Jul 07, 2014 232.97 234.84 230.92 232.46 546,200 +0.12(+0.05%)
Jul 03, 2014 230.77 232.34 232.34 232.34 477,679 +0.12(+0.05%)
Jul 02, 2014 227.67 232.65 227.22 232.22 1,184,938 +1.78(+0.77%)
Jul 01, 2014 228.89 230.65 227.10 230.45 1,054,660 -0.07(-0.03%)
Jun 30, 2014 230.59 230.85 228.50 230.52 726,112 +0.50(+0.22%)
Jun 27, 2014 230.63 231.29 228.11 230.02 1,703,063 +0.68(+0.29%)
Jun 26, 2014 225.40 230.08 224.85 229.35 716,954 +3.08(+1.36%)
Jun 25, 2014 223.42 226.74 222.09 226.26 1,142,333 +7.70(+3.52%)
Jun 24, 2014 217.99 221.21 217.60 218.56 1,259,228 -4.04(-1.82%)
Jun 23, 2014 217.94 223.53 214.96 222.60 1,796,622 +4.41(+2.02%)
Jun 20, 2014 218.52 224.60 214.40 218.19 4,515,631 +30.52(+16.26%)
Jun 19, 2014 187.78 188.36 185.93 187.66 501,184 -2.48(-1.30%)
Jun 18, 2014 186.93 192.47 186.93 190.14 1,502,433 +7.22(+3.95%)
Jun 17, 2014 180.71 184.85 180.42 182.92 1,013,690 -4.16(-2.22%)
Jun 16, 2014 175.15 187.86 174.95 187.08 1,503,992 +11.56(+6.59%)
Jun 13, 2014 174.50 176.28 174.33 175.52 264,925 -0.14(-0.08%)
Jun 12, 2014 177.02 177.08 174.92 175.65 251,620 -1.55(-0.87%)
Jun 11, 2014 176.50 177.72 176.42 177.20 172,196 -0.34(-0.19%)
Jun 10, 2014 176.95 177.58 176.58 177.54 248,655 +1.44(+0.82%)
Jun 06, 2014 175.59 176.36 174.54 176.10 182,470 +1.46(+0.84%)
Jun 05, 2014 174.49 175.17 172.79 174.65 337,521 +1.20(+0.69%)
Jun 04, 2014 172.04 173.44 171.85 173.44 311,848 +1.55(+0.90%)
Jun 03, 2014 170.93 172.04 170.33 171.90 376,288 +0.08(+0.05%)
Jun 02, 2014 171.88 172.01 169.07 171.82 435,464 +2.09(+1.23%)
May 30, 2014 168.66 170.13 167.14 169.73 489,593 -0.45(-0.27%)
May 29, 2014 169.07 170.34 168.86 170.18 177,830 +1.13(+0.67%)
May 28, 2014 169.84 170.62 168.26 169.06 348,527 -1.19(-0.70%)
May 27, 2014 168.80 170.42 168.29 170.25 432,874 +3.12(+1.87%)
May 23, 2014 167.00 167.13 167.13 167.13 140,259 +1.39(+0.84%)
May 22, 2014 165.75 167.05 165.59 165.74 189,623 -0.63(-0.38%)
May 21, 2014 166.03 167.58 165.59 166.36 453,053 +1.81(+1.10%)
May 20, 2014 165.19 165.86 163.59 164.55 347,229 -1.30(-0.79%)
May 19, 2014 163.85 166.51 163.69 165.85 523,008 +3.36(+2.07%)
May 16, 2014 160.23 162.65 159.65 162.50 493,396 -0.48(-0.29%)
May 15, 2014 162.28 163.17 160.76 162.98 507,828 -1.92(-1.16%)
May 14, 2014 164.08 165.45 163.48 164.90 424,421 -0.80(-0.48%)
May 13, 2014 163.29 165.80 163.25 165.70 455,516 +2.25(+1.38%)
May 12, 2014 164.47 164.53 162.52 163.45 799,113 -1.16(-0.70%)
May 09, 2014 165.96 166.07 162.69 164.60 572,656 -1.63(-0.98%)
May 08, 2014 166.41 169.47 165.51 166.24 647,233 -0.31(-0.19%)
May 07, 2014 166.36 166.59 163.81 166.55 948,954 -0.07(-0.04%)
May 06, 2014 167.15 169.01 166.47 166.62 845,137 -4.18(-2.45%)
May 05, 2014 170.64 171.77 169.48 170.80 1,264,418 +0.02(+0.01%)
May 02, 2014 174.58 177.09 170.12 170.78 891,975 -1.38(-0.80%)
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.