Jazz Pharma Plc (NQ: JAZZ )

149.53 +2.01 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 135.86 139.00 134.04 137.28 874,459 +0.79(+0.58%)
Oct 29, 2015 132.85 139.77 132.54 136.49 772,891 +3.09(+2.32%)
Oct 28, 2015 131.35 135.31 129.11 133.40 637,320 +3.12(+2.39%)
Oct 27, 2015 131.54 133.00 129.90 130.28 604,040 -1.63(-1.24%)
Oct 26, 2015 130.94 134.96 129.73 131.91 637,862 +0.57(+0.43%)
Oct 23, 2015 126.05 133.11 125.30 131.34 975,470 +6.38(+5.11%)
Oct 22, 2015 122.33 125.41 117.26 124.96 1,324,927 +3.02(+2.48%)
Oct 21, 2015 127.18 128.28 118.13 121.94 2,085,097 -4.06(-3.22%)
Oct 20, 2015 136.10 136.50 125.42 126.00 1,619,088 -10.46(-7.67%)
Oct 19, 2015 138.34 139.12 135.28 136.46 811,942 -1.81(-1.31%)
Oct 16, 2015 137.33 140.50 136.80 138.27 799,389 +1.62(+1.19%)
Oct 15, 2015 131.86 137.36 131.14 136.65 902,869 +4.07(+3.07%)
Oct 14, 2015 130.97 133.85 129.97 132.58 743,977 +3.70(+2.87%)
Oct 13, 2015 131.50 134.12 128.49 128.88 705,435 -4.51(-3.38%)
Oct 12, 2015 134.82 134.87 130.98 133.39 422,256 -0.01(-0.01%)
Oct 09, 2015 134.93 136.41 132.69 133.40 470,482 +0.37(+0.28%)
Oct 08, 2015 130.70 134.00 128.32 133.03 528,473 +2.09(+1.60%)
Oct 07, 2015 131.24 133.46 127.00 130.94 797,245 +0.41(+0.31%)
Oct 06, 2015 134.00 134.00 126.32 130.53 893,030 -2.27(-1.71%)
Oct 05, 2015 139.02 139.02 131.26 132.80 877,874 -4.70(-3.42%)
Oct 02, 2015 129.60 137.71 127.11 137.50 712,214 +5.05(+3.81%)
Oct 01, 2015 132.49 133.93 127.04 132.45 914,865 -0.36(-0.27%)
Sep 30, 2015 127.38 134.70 127.38 132.81 1,247,531 +8.00(+6.41%)
Sep 29, 2015 122.93 131.93 121.40 124.81 1,278,098 +0.35(+0.28%)
Sep 28, 2015 134.33 134.46 121.12 124.46 2,006,625 -10.31(-7.65%)
Sep 25, 2015 145.23 145.96 133.23 134.77 1,411,921 -8.35(-5.83%)
Sep 24, 2015 148.16 148.89 141.18 143.12 1,129,796 -5.93(-3.98%)
Sep 23, 2015 151.23 153.80 148.40 149.05 646,997 -1.20(-0.80%)
Sep 22, 2015 152.89 154.75 145.79 150.25 1,137,285 -5.23(-3.36%)
Sep 21, 2015 161.09 165.15 150.40 155.48 839,517 -4.53(-2.83%)
Sep 18, 2015 161.45 162.04 159.21 160.01 660,389 -1.72(-1.06%)
Sep 17, 2015 163.56 164.35 160.55 161.73 517,166 -2.26(-1.38%)
Sep 16, 2015 160.94 164.68 159.69 163.99 409,722 +2.72(+1.69%)
Sep 15, 2015 158.45 161.73 156.02 161.27 527,457 +2.87(+1.81%)
Sep 14, 2015 160.37 161.98 157.25 158.40 639,972 -2.22(-1.38%)
Sep 11, 2015 160.01 162.33 158.66 160.62 507,562 -0.21(-0.13%)
Sep 10, 2015 162.75 164.99 160.18 160.83 663,537 -2.89(-1.77%)
Sep 09, 2015 167.93 168.93 163.44 163.72 327,904 -2.71(-1.63%)
Sep 08, 2015 165.63 167.32 162.60 166.43 360,870 +4.25(+2.62%)
Sep 04, 2015 162.80 162.18 162.18 162.18 350,100 -2.07(-1.26%)
Sep 03, 2015 169.04 169.04 163.39 164.25 262,052 -3.46(-2.06%)
Sep 02, 2015 167.94 168.61 163.47 167.71 333,180 +2.78(+1.69%)
Sep 01, 2015 164.82 169.43 163.38 164.93 342,304 -3.89(-2.30%)
Aug 31, 2015 171.19 173.79 168.00 168.82 366,166 -4.00(-2.31%)
Aug 28, 2015 169.96 173.18 169.47 172.82 258,568 +2.05(+1.20%)
Aug 27, 2015 167.87 171.90 167.14 170.77 475,992 +5.40(+3.27%)
Aug 26, 2015 166.63 166.63 157.78 165.37 502,809 +4.75(+2.96%)
Aug 25, 2015 167.28 169.90 160.48 160.62 553,996 -1.33(-0.82%)
Aug 24, 2015 155.74 171.99 138.85 161.95 791,794 -8.37(-4.91%)
Aug 21, 2015 180.50 180.50 169.13 170.32 943,495 -11.38(-6.26%)
Aug 20, 2015 184.59 185.86 181.53 181.70 506,205 -4.50(-2.42%)
Aug 19, 2015 186.72 187.60 183.35 186.20 549,428 -1.46(-0.78%)
Aug 18, 2015 186.31 188.24 185.30 187.66 308,848 +1.37(+0.74%)
Aug 17, 2015 183.28 186.85 181.76 186.29 217,317 +1.83(+0.99%)
Aug 14, 2015 185.85 186.77 182.72 184.46 297,625 -1.81(-0.97%)
Aug 13, 2015 183.54 186.51 182.65 186.27 459,841 +2.67(+1.45%)
Aug 12, 2015 178.00 184.69 176.54 183.60 607,126 +4.80(+2.68%)
Aug 11, 2015 177.82 181.07 177.06 178.80 296,626 -2.68(-1.48%)
Aug 10, 2015 179.98 184.60 179.41 181.48 373,330 -0.31(-0.17%)
Aug 07, 2015 184.04 184.66 179.26 181.79 480,822 -2.45(-1.33%)
Aug 06, 2015 192.00 192.00 180.60 184.24 677,862 -7.66(-3.99%)
Aug 05, 2015 192.74 194.64 190.45 191.90 700,935 +1.24(+0.65%)
Aug 04, 2015 192.73 193.16 188.02 190.66 384,055 -2.11(-1.09%)
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.