Jazz Pharma Plc (NQ: JAZZ )

135.67 USD -1.09 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 54.73 54.92 53.00 53.62 386,397 -1.11(-2.03%)
Oct 26, 2012 55.73 54.73 54.73 54.73 394,000 -0.93(-1.67%)
Oct 25, 2012 55.72 56.22 55.22 55.66 231,493 +0.38(+0.69%)
Oct 24, 2012 55.79 56.09 54.43 55.28 339,787 -0.33(-0.59%)
Oct 23, 2012 54.09 55.81 53.21 55.61 574,476 +0.24(+0.43%)
Oct 19, 2012 57.03 57.15 55.09 55.37 435,375 -2.10(-3.65%)
Oct 18, 2012 57.82 59.02 56.84 57.47 430,346 -0.68(-1.17%)
Oct 17, 2012 56.81 58.48 56.58 58.15 373,867 +1.39(+2.45%)
Oct 16, 2012 57.39 57.59 56.43 56.76 191,654 -0.27(-0.47%)
Oct 15, 2012 56.24 57.08 56.24 57.03 202,358 +0.89(+1.59%)
Oct 12, 2012 57.16 57.33 55.67 56.14 390,037 -1.09(-1.90%)
Oct 11, 2012 56.91 57.94 56.57 57.23 343,520 +0.89(+1.58%)
Oct 10, 2012 56.58 57.20 55.90 56.34 382,065 +0.08(+0.14%)
Oct 09, 2012 57.07 57.68 55.95 56.26 432,484 -0.70(-1.23%)
Oct 08, 2012 58.20 58.29 56.72 56.96 511,963 -1.58(-2.70%)
Oct 05, 2012 59.38 60.00 58.27 58.54 462,366 -0.80(-1.35%)
Oct 04, 2012 58.79 59.79 58.36 59.34 546,338 +0.59(+1.00%)
Oct 03, 2012 58.96 59.40 58.38 58.75 656,788 -0.01(-0.02%)
Oct 02, 2012 58.31 59.85 58.10 58.76 788,023 +0.49(+0.84%)
Oct 01, 2012 57.16 58.75 57.07 58.27 793,175 +1.27(+2.23%)
Sep 28, 2012 56.87 57.43 56.42 57.00 753,046 -0.15(-0.26%)
Sep 27, 2012 56.88 57.24 55.87 57.15 1,079,040 +2.36(+4.31%)
Sep 26, 2012 56.63 57.03 54.75 54.79 928,846 -1.85(-3.27%)
Sep 25, 2012 57.22 57.88 55.90 56.64 692,409 -0.56(-0.98%)
Sep 24, 2012 57.04 58.94 57.04 57.20 881,867 -1.30(-2.22%)
Sep 21, 2012 57.60 58.53 56.59 58.50 1,830,533 +1.49(+2.61%)
Sep 20, 2012 56.89 57.36 55.57 57.01 1,278,364 -0.58(-1.01%)
Sep 19, 2012 57.24 57.98 56.91 57.59 1,473,177 +0.54(+0.95%)
Sep 18, 2012 55.91 57.76 55.15 57.05 2,477,468 +1.76(+3.18%)
Sep 17, 2012 48.25 56.25 48.01 55.29 4,234,445 +7.17(+14.90%)
Sep 14, 2012 48.24 49.10 48.06 48.12 697,893 +0.05(+0.10%)
Sep 13, 2012 48.53 48.58 47.50 48.07 396,044 -0.48(-0.99%)
Sep 12, 2012 48.13 48.60 47.55 48.55 583,704 +0.71(+1.48%)
Sep 11, 2012 45.00 48.00 44.38 47.84 2,150,303 +4.28(+9.83%)
Sep 10, 2012 44.30 44.55 43.38 43.56 943,735 -1.00(-2.24%)
Sep 07, 2012 45.22 45.24 44.43 44.56 655,268 -0.56(-1.24%)
Sep 06, 2012 44.95 45.47 44.48 45.12 1,116,571 +0.19(+0.42%)
Sep 05, 2012 44.77 45.29 44.30 44.93 751,445 -0.48(-1.06%)
Sep 04, 2012 45.44 45.97 44.76 45.41 555,842 -0.10(-0.22%)
Aug 31, 2012 45.85 46.00 44.79 45.51 246,720 +0.22(+0.49%)
Aug 30, 2012 45.57 45.89 44.91 45.29 755,198 -0.31(-0.68%)
Aug 29, 2012 45.83 46.13 45.40 45.60 474,735 -0.72(-1.55%)
Aug 27, 2012 46.90 46.94 46.03 46.32 367,896 -0.18(-0.39%)
Aug 24, 2012 46.05 46.84 45.75 46.50 945,871 +0.36(+0.78%)
Aug 23, 2012 46.59 46.93 46.01 46.14 421,485 -0.38(-0.82%)
Aug 22, 2012 46.38 47.09 46.30 46.52 440,629 -0.13(-0.28%)
Aug 21, 2012 47.74 48.00 46.29 46.65 529,691 -0.91(-1.91%)
Aug 20, 2012 47.80 48.40 46.93 47.56 750,890 -0.90(-1.86%)
Aug 17, 2012 47.66 48.49 47.01 48.46 412,351 +0.69(+1.44%)
Aug 16, 2012 47.69 47.99 47.29 47.77 513,420 +0.05(+0.10%)
Aug 15, 2012 46.39 47.79 46.39 47.72 461,525 +1.01(+2.16%)
Aug 14, 2012 47.83 47.93 46.00 46.71 665,443 -0.74(-1.56%)
Aug 13, 2012 47.14 47.58 46.15 47.45 548,701 +0.22(+0.47%)
Aug 10, 2012 46.70 47.28 46.49 47.23 471,936 +0.40(+0.85%)
Aug 09, 2012 46.37 47.66 45.51 46.83 964,800 +0.23(+0.49%)
Aug 08, 2012 49.97 50.75 45.31 46.60 3,184,897 -2.05(-4.21%)
Aug 07, 2012 49.76 49.95 48.58 48.65 771,783 -0.36(-0.73%)
Aug 06, 2012 48.72 49.50 48.33 49.01 599,018 +0.51(+1.05%)
Aug 03, 2012 48.15 48.81 47.53 48.50 460,804 +1.39(+2.95%)
Aug 02, 2012 47.03 47.51 46.40 47.11 365,703 -0.23(-0.49%)
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.