Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	23.13	23.35	22.23	22.35	837,480	-0.84(-3.63%)
Oct 30, 2002	22.63	23.24	22.50	23.19	1,567,164	+0.71(+3.15%)
Oct 29, 2002	21.58	22.87	21.39	22.48	5,482,324	-2.15(-8.74%)
Oct 28, 2002	24.36	24.98	24.35	24.64	470,535	+0.34(+1.42%)
Oct 25, 2002	23.76	24.08	23.44	24.29	406,041	+0.94(+4.01%)
Oct 24, 2002	24.03	24.30	23.72	23.36	329,641	-0.90(-3.71%)
Oct 23, 2002	23.54	24.25	23.44	24.25	590,019	+0.34(+1.44%)
Oct 22, 2002	23.41	24.27	23.40	23.91	476,171	+0.90(+3.91%)
Oct 21, 2002	22.51	23.01	22.30	23.01	257,211	+0.47(+2.08%)
Oct 18, 2002	23.43	23.48	22.54	22.54	326,819	-0.94(-3.99%)
Oct 17, 2002	23.59	24.05	23.28	23.48	340,446	+0.67(+2.94%)
Oct 16, 2002	23.49	23.49	22.70	22.81	268,717	-0.99(-4.14%)
Oct 15, 2002	23.54	24.05	23.15	23.80	396,426	+0.75(+3.24%)
Oct 14, 2002	22.43	23.09	22.39	23.05	188,255	+0.53(+2.34%)
Oct 11, 2002	22.36	22.77	22.15	22.52	360,470	+0.58(+2.66%)
Oct 10, 2002	22.15	22.72	21.79	21.94	257,874	-0.49(-2.18%)
Oct 09, 2002	22.22	22.57	21.87	22.43	433,796	+0.09(+0.39%)
Oct 08, 2002	22.87	22.96	22.19	22.34	576,751	+0.14(+0.65%)
Oct 07, 2002	22.89	22.93	22.11	22.20	586,121	-0.38(-1.69%)
Oct 04, 2002	23.39	23.43	22.29	22.58	741,117	-0.75(-3.20%)
Oct 03, 2002	23.14	23.76	22.96	23.33	532,923	+0.35(+1.54%)
Oct 02, 2002	24.08	24.08	22.96	22.97	544,733	-1.44(-5.92%)
Oct 01, 2002	23.83	24.55	23.44	24.42	427,858	+0.72(+3.03%)
Sep 30, 2002	23.54	24.13	22.64	23.70	332,987	-0.11(-0.48%)
Sep 27, 2002	24.42	24.88	23.65	23.81	372,088	-0.80(-3.26%)
Sep 26, 2002	24.62	24.88	24.53	24.62	699,938	+0.57(+2.39%)
Sep 25, 2002	23.92	24.06	23.39	24.04	922,660	+0.61(+2.58%)
Sep 24, 2002	23.60	23.99	23.27	23.44	645,799	-0.41(-1.74%)
Sep 23, 2002	25.07	25.07	23.60	23.85	459,327	-1.50(-5.92%)
Sep 20, 2002	25.12	25.70	25.12	25.36	531,878	+0.91(+3.72%)
Sep 19, 2002	24.64	25.12	24.40	24.45	977,909	-1.67(-6.41%)
Sep 18, 2002	26.12	26.40	25.81	26.12	922,086	-0.06(-0.22%)
Sep 17, 2002	25.93	26.60	25.80	26.18	1,019,546	+0.24(+0.92%)
Sep 16, 2002	28.04	28.80	25.07	25.94	2,164,778	-2.96(-10.23%)
Sep 13, 2002	28.18	29.06	28.18	28.90	306,481	+0.18(+0.63%)
Sep 12, 2002	28.80	28.99	28.68	28.71	258,048	-0.16(-0.57%)
Sep 11, 2002	28.94	29.72	28.85	28.88	492,371	+0.09(+0.30%)
Sep 10, 2002	28.03	29.03	27.78	28.79	1,149,066	+1.57(+5.76%)
Sep 09, 2002	27.26	27.27	26.85	27.22	344,125	-0.31(-1.11%)
Sep 06, 2002	27.08	28.12	26.92	27.53	303,077	+0.27(+0.98%)
Sep 05, 2002	27.30	27.51	26.82	27.26	195,856	-0.62(-2.23%)
Sep 04, 2002	26.81	27.98	26.80	27.88	384,555	+1.12(+4.18%)
Sep 03, 2002	27.65	27.78	26.66	26.76	290,336	-1.17(-4.18%)
Aug 30, 2002	27.78	28.37	27.64	27.93	186,479	+0.07(+0.24%)
Aug 29, 2002	27.18	28.18	27.08	27.86	344,064	+0.03(+0.10%)
Aug 28, 2002	28.37	28.38	27.36	27.83	268,011	-0.87(-3.03%)
Aug 27, 2002	28.70	29.34	28.70	28.70	433,928	+0.17(+0.60%)
Aug 26, 2002	28.37	28.98	28.33	28.53	394,878	-0.08(-0.27%)
Aug 23, 2002	28.48	28.86	28.26	28.61	571,537	-0.33(-1.16%)
Aug 22, 2002	27.75	28.94	27.75	28.94	444,085	+1.20(+4.31%)
Aug 21, 2002	27.56	27.95	27.08	27.75	259,662	+0.48(+1.75%)
Aug 20, 2002	27.45	27.51	27.17	27.27	206,981	+0.90(+3.41%)
Aug 16, 2002	26.51	26.89	26.26	26.37	326,371	-0.13(-0.51%)
Aug 15, 2002	26.95	27.27	26.37	26.50	705,587	-0.56(-2.09%)
Aug 14, 2002	26.15	27.03	26.15	27.07	665,030	+1.20(+4.65%)
Aug 13, 2002	25.69	26.77	25.50	25.86	552,641	-0.14(-0.54%)
Aug 12, 2002	26.12	26.22	25.60	26.01	303,907	+1.95(+8.11%)
Aug 07, 2002	23.96	24.35	23.59	24.05	613,254	-0.31(-1.26%)
Aug 06, 2002	23.39	24.57	23.39	24.36	557,800	+0.92(+3.92%)
Aug 05, 2002	23.94	24.01	23.15	23.44	548,055	-0.77(-3.16%)
Aug 02, 2002	24.02	24.79	23.94	24.21	505,557	+0.71(+3.01%)
Aug 01, 2002	25.21	25.63	23.50	23.50	842,197	-0.90(-3.69%)
Jul 31, 2002	23.66	25.17	23.66	24.40	533,039	+0.85(+3.62%)
Jul 30, 2002	23.15	24.16	22.85	23.55	621,904	+0.33(+1.40%)
Jul 29, 2002	22.40	23.59	22.39	23.22	670,013	+1.05(+4.75%)
Jul 26, 2002	21.86	22.68	21.66	22.17	406,257	-0.47(-2.07%)
Jul 25, 2002	20.90	23.11	20.65	22.64	406,019	+0.43(+1.94%)
Jul 24, 2002	20.99	22.28	20.00	22.21	347,322	+1.07(+5.07%)
Jul 23, 2002	22.29	22.39	21.01	21.14	439,695	-1.38(-6.12%)
Jul 22, 2002	23.20	23.49	22.50	22.51	423,919	-0.93(-3.96%)
Jul 19, 2002	24.54	24.59	23.42	23.44	535,431	-0.88(-3.62%)
Jul 17, 2002	23.79	24.88	23.79	24.32	322,743	-0.55(-2.23%)
Jul 12, 2002	25.27	25.55	24.60	24.88	554,244	-0.62(-2.44%)
Jul 11, 2002	24.97	25.57	24.53	25.50	578,073	+0.14(+0.57%)
Jul 10, 2002	26.11	26.41	24.94	25.36	1,230,144	-0.77(-2.93%)
Jul 09, 2002	25.80	26.12	25.80	26.12	668,061	+0.33(+1.26%)
Jul 08, 2002	25.64	25.80	25.64	25.80	838,734	+0.15(+0.60%)
Jul 05, 2002	25.02	25.86	25.02	25.64	110,995	+0.86(+3.47%)
Jul 04, 2002	24.59	25.21	24.25	24.78	1,023,413	+0.00(+0.00%)
Jul 03, 2002	24.59	25.21	24.25	24.78	1,023,413	+0.09(+0.35%)
Jul 02, 2002	25.40	25.46	24.64	24.70	1,143,814	-0.43(-1.71%)
Jul 01, 2002	25.11	25.96	25.03	25.13	1,645,278	+0.43(+1.74%)
Jun 28, 2002	25.59	25.68	24.64	24.70	1,244,671	-0.59(-2.35%)
Jun 27, 2002	25.27	25.62	24.98	25.29	1,425,378	+0.49(+1.97%)
Jun 26, 2002	25.15	25.31	24.53	24.80	1,028,534	+0.16(+0.66%)
Jun 25, 2002	25.10	25.21	24.43	24.64	322,952	+0.46(+1.90%)
Jun 21, 2002	24.30	24.78	23.96	24.18	1,067,518	-0.06(-0.24%)
Jun 20, 2002	24.70	24.78	24.15	24.24	1,152,907	+0.08(+0.32%)
Jun 19, 2002	23.63	24.45	23.54	24.16	1,115,073	+0.20(+0.84%)
Jun 18, 2002	23.97	24.13	23.63	23.96	356,815	-0.57(-2.34%)
Jun 17, 2002	23.51	24.53	23.50	24.53	677,154	+1.36(+5.86%)
Jun 14, 2002	22.96	23.41	22.38	23.17	836,644	-1.01(-4.19%)
Jun 12, 2002	24.49	24.62	23.97	24.19	678,303	-0.16(-0.67%)
Jun 11, 2002	25.30	25.31	24.15	24.35	852,844	-0.72(-2.86%)
Jun 10, 2002	25.08	25.21	24.90	25.07	821,489	-0.11(-0.42%)
Jun 07, 2002	24.69	25.25	24.67	25.17	743,312	+0.34(+1.39%)
Jun 06, 2002	25.56	25.56	24.61	24.83	710,912	-0.70(-2.74%)
Jun 05, 2002	25.58	25.72	25.36	25.53	457,985	-0.68(-2.59%)
May 31, 2002	26.44	26.64	26.02	26.21	279,160	-1.22(-4.46%)
May 28, 2002	27.35	27.64	27.04	27.43	253,553	-0.10(-0.35%)
May 27, 2002	28.18	28.35	27.27	27.53	722,095	+0.00(+0.00%)
May 24, 2002	28.18	28.35	27.27	27.53	722,095	-0.53(-1.91%)
May 23, 2002	27.14	28.13	27.01	28.06	783,655	+0.98(+3.64%)
May 22, 2002	27.16	27.52	26.87	27.08	509,407	-0.10(-0.35%)
May 21, 2002	26.79	27.50	26.75	27.17	1,119,044	+0.38(+1.43%)
May 20, 2002	26.43	27.09	26.43	26.79	669,211	+0.54(+2.04%)
May 17, 2002	26.59	26.68	26.10	26.25	671,301	-0.54(-2.00%)
May 16, 2002	26.46	26.84	25.83	26.79	910,850	+0.24(+0.90%)
May 15, 2002	26.54	26.75	26.16	26.55	965,616	-0.16(-0.61%)
May 14, 2002	26.57	26.82	26.07	26.71	989,759	+0.11(+0.43%)
May 13, 2002	26.21	26.79	26.02	26.60	892,978	+0.57(+2.21%)
May 10, 2002	26.84	27.02	25.58	26.02	1,301,110	-0.38(-1.45%)
May 09, 2002	26.66	26.84	26.31	26.41	969,796	-0.26(-0.97%)
May 08, 2002	26.41	27.10	26.14	26.67	1,149,354	+0.07(+0.25%)
May 07, 2002	26.49	27.22	26.49	26.60	1,121,657	+0.48(+1.83%)
May 06, 2002	26.52	26.84	26.12	26.12	883,153	-0.56(-2.12%)
May 03, 2002	26.39	26.71	25.99	26.69	1,600,755	+0.13(+0.50%)
May 02, 2002	26.31	27.02	25.83	26.55	2,718,023	+1.28(+5.07%)
May 01, 2002	22.92	25.61	22.92	25.27	2,475,234	+4.03(+18.96%)
Apr 30, 2002	21.43	21.62	21.04	21.24	596,363	-0.29(-1.33%)
Apr 29, 2002	21.77	21.80	21.38	21.53	306,125	-0.65(-2.93%)
Apr 26, 2002	22.18	22.44	22.00	22.18	320,130	+0.03(+0.13%)
Apr 25, 2002	21.91	22.46	21.77	22.15	513,274	+0.57(+2.66%)
Apr 24, 2002	20.99	21.82	20.95	21.58	645,799	+1.07(+5.23%)
Apr 23, 2002	20.62	20.68	20.48	20.50	347,199	-0.31(-1.47%)
Apr 22, 2002	20.68	20.83	20.49	20.81	284,699	+0.11(+0.51%)
Apr 19, 2002	20.62	20.93	20.49	20.71	399,248	-0.11(-0.55%)
Apr 18, 2002	20.57	21.02	20.51	20.82	394,545	+0.08(+0.37%)
Apr 17, 2002	20.61	20.74	20.49	20.74	463,943	-0.07(-0.32%)
Apr 16, 2002	20.51	20.81	20.38	20.81	780,728	-0.21(-1.00%)
Apr 15, 2002	20.44	21.21	20.28	21.02	515,155	+0.37(+1.81%)
Apr 12, 2002	20.77	20.90	20.42	20.65	551,317	-0.01(-0.05%)
Apr 11, 2002	21.37	21.38	20.66	20.66	526,129	-1.23(-5.64%)
Apr 10, 2002	21.53	22.07	21.27	21.89	445,025	+0.63(+2.97%)
Apr 09, 2002	21.62	21.70	21.04	21.26	354,097	-0.55(-2.54%)
Apr 08, 2002	21.24	21.88	21.24	21.82	214,674	+0.53(+2.47%)
Apr 05, 2002	21.73	21.93	21.20	21.29	231,083	-0.63(-2.88%)
Apr 04, 2002	22.10	22.10	21.76	21.92	1,025,294	+0.15(+0.70%)
Apr 03, 2002	22.40	22.40	21.50	21.77	1,188,651	-0.14(-0.65%)
Apr 02, 2002	22.69	22.82	21.82	21.91	413,566	-1.05(-4.58%)
Apr 01, 2002	22.68	23.06	22.34	22.96	1,003,764	+0.51(+2.25%)
Mar 29, 2002	22.43	22.68	22.06	22.46	564,800	+0.00(+0.00%)
Mar 28, 2002	22.43	22.68	22.06	22.46	564,800	+0.31(+1.39%)
Mar 27, 2002	21.76	22.35	21.67	22.15	339,570	-0.10(-0.43%)
Mar 26, 2002	22.15	22.25	21.84	22.25	478,575	-0.10(-0.43%)
Mar 25, 2002	22.64	22.72	22.07	22.34	247,178	-0.41(-1.81%)
Mar 22, 2002	22.63	23.15	22.31	22.75	976,485	+0.61(+2.77%)
Mar 21, 2002	22.52	22.52	21.70	22.14	1,305,290	-0.46(-2.03%)
Mar 20, 2002	22.93	22.94	22.34	22.60	560,515	-0.46(-1.99%)
Mar 19, 2002	23.30	23.37	22.81	23.06	299,122	-0.41(-1.76%)
Mar 18, 2002	23.81	23.87	23.00	23.47	942,727	-0.25(-1.05%)
Mar 15, 2002	24.01	24.51	23.60	23.72	1,943,251	-0.07(-0.28%)
Mar 14, 2002	22.11	24.06	22.02	23.79	3,164,930	+2.07(+9.52%)
Mar 13, 2002	21.58	22.16	21.53	21.72	1,591,871	+0.34(+1.61%)
Mar 12, 2002	21.09	21.75	21.00	21.37	1,071,908	-0.22(-1.02%)
Mar 11, 2002	21.51	21.67	21.36	21.59	837,062	+0.05(+0.22%)
Mar 08, 2002	21.67	22.01	21.05	21.55	1,249,793	-0.22(-1.01%)
Mar 07, 2002	21.72	22.28	21.58	21.77	2,703,286	+0.13(+0.62%)
Mar 06, 2002	19.62	22.21	19.48	21.63	4,545,681	+1.48(+7.36%)
Mar 05, 2002	20.70	20.71	19.90	20.15	2,756,589	-0.76(-3.62%)
Mar 04, 2002	20.24	21.23	20.18	20.91	2,019,652	-0.53(-2.46%)
Mar 01, 2002	21.29	21.82	21.07	21.43	1,970,216	-1.32(-5.80%)
Feb 28, 2002	22.23	23.39	20.71	22.75	8,608,084	-8.25(-26.60%)
Feb 26, 2002	31.05	31.36	30.69	31.00	349,707	-0.15(-0.49%)
Feb 25, 2002	30.84	31.26	30.84	31.15	597,827	+0.01(+0.03%)
Feb 22, 2002	30.69	31.31	30.52	31.14	502,718	+0.53(+1.72%)
Feb 21, 2002	30.84	31.00	30.52	30.62	588,943	-0.03(-0.09%)
Feb 20, 2002	30.46	30.98	30.46	30.65	907,401	+0.49(+1.62%)
Feb 19, 2002	31.01	31.19	30.16	30.16	608,383	-1.05(-3.37%)
Feb 18, 2002	31.62	31.62	30.76	31.21	386,810	+0.00(+0.00%)
Feb 15, 2002	31.62	31.62	30.76	31.21	386,810	-0.25(-0.79%)
Feb 14, 2002	31.68	32.00	31.33	31.46	665,866	-0.07(-0.21%)
Feb 13, 2002	31.81	31.93	31.38	31.53	697,012	-0.10(-0.30%)
Feb 12, 2002	31.18	31.86	31.14	31.62	1,216,766	+0.64(+2.07%)
Feb 11, 2002	30.91	31.51	30.55	30.98	461,643	+0.06(+0.19%)
Feb 08, 2002	30.39	31.09	30.39	30.92	448,370	+0.64(+2.12%)
Feb 07, 2002	29.93	30.55	29.70	30.28	805,394	-0.34(-1.12%)
Feb 06, 2002	31.26	31.29	30.49	30.63	954,746	+0.01(+0.03%)
Feb 05, 2002	31.34	31.34	29.95	30.62	3,442,836	-1.52(-4.73%)
Feb 04, 2002	32.93	33.01	31.77	32.14	783,759	-0.48(-1.47%)
Feb 01, 2002	34.00	34.13	32.61	32.62	1,165,031	-0.77(-2.32%)
Jan 31, 2002	33.62	33.91	33.23	33.39	621,134	-0.29(-0.85%)
Jan 30, 2002	33.68	33.73	32.68	33.68	593,228	-0.20(-0.59%)
Jan 29, 2002	34.15	34.39	33.72	33.88	237,876	-0.80(-2.32%)
Jan 28, 2002	34.68	35.02	34.39	34.68	269,962	-0.33(-0.93%)
Jan 25, 2002	34.61	35.26	34.38	35.01	470,109	-0.23(-0.65%)
Jan 24, 2002	35.81	35.99	34.80	35.24	457,045	-0.98(-2.69%)
Jan 23, 2002	35.90	36.36	35.47	36.21	968,856	+0.29(+0.80%)
Jan 22, 2002	36.55	36.57	35.83	35.93	637,020	-0.26(-0.71%)
Jan 21, 2002	36.21	36.84	36.05	36.19	765,992	+0.00(+0.00%)
Jan 18, 2002	36.21	36.84	36.05	36.19	765,783	+0.31(+0.85%)
Jan 17, 2002	35.16	35.88	35.16	35.88	606,397	+0.99(+2.82%)
Jan 16, 2002	34.60	35.10	34.60	34.89	522,785	+0.01(+0.03%)
Jan 15, 2002	34.67	34.92	34.35	34.88	430,184	+0.37(+1.08%)
Jan 14, 2002	34.30	34.67	34.16	34.51	646,113	+0.26(+0.75%)
Jan 11, 2002	35.78	35.93	34.19	34.25	2,119,360	-0.69(-1.97%)
Jan 10, 2002	34.83	35.28	34.72	34.94	1,924,334	-0.08(-0.22%)

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.

Financial News

Shire Plc Ads (NQ: SHPG )

Historical Prices

Popular Pages