Jazz Pharma Plc (NQ: JAZZ )

130.79 USD -5.97 (-4.37%)
Streaming Delayed Price Updated: 12:58 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 52.20 53.99 52.06 53.19 535,225 +0.44(+0.83%)
Dec 28, 2012 52.56 53.40 52.47 52.75 276,891 -0.25(-0.47%)
Dec 27, 2012 53.01 54.00 52.49 53.00 331,541 +0.13(+0.25%)
Dec 26, 2012 52.81 53.54 52.66 52.87 321,169 +0.14(+0.27%)
Dec 24, 2012 52.81 53.49 52.00 52.73 132,860 -0.11(-0.21%)
Dec 21, 2012 52.23 53.55 51.66 52.84 983,515 -0.06(-0.11%)
Dec 20, 2012 52.22 53.42 51.92 52.90 588,697 +0.64(+1.22%)
Dec 19, 2012 52.51 52.51 51.60 52.26 473,423 -0.29(-0.55%)
Dec 18, 2012 51.10 53.39 50.58 52.55 747,373 +1.62(+3.18%)
Dec 17, 2012 51.04 51.90 49.63 50.93 985,910 -0.06(-0.12%)
Dec 14, 2012 50.10 51.90 50.10 50.99 1,063,528 +0.63(+1.25%)
Dec 13, 2012 50.34 50.76 49.88 50.36 320,445 -0.03(-0.06%)
Dec 12, 2012 50.89 51.27 50.00 50.39 424,247 -0.20(-0.40%)
Dec 11, 2012 50.55 51.28 48.71 50.59 622,236 +0.28(+0.56%)
Dec 10, 2012 51.35 51.68 49.62 50.31 490,523 -1.00(-1.95%)
Dec 07, 2012 51.38 51.77 50.75 51.31 549,102 +0.31(+0.61%)
Dec 06, 2012 51.11 53.06 50.78 51.00 998,813 -0.30(-0.58%)
Dec 05, 2012 51.75 51.90 50.71 51.30 782,433 -0.35(-0.68%)
Dec 04, 2012 52.27 52.55 50.78 51.65 472,486 -2.23(-4.14%)
Nov 30, 2012 54.00 54.45 53.60 53.88 499,329 +0.30(+0.56%)
Nov 29, 2012 51.73 53.76 51.31 53.58 761,244 +2.51(+4.91%)
Nov 28, 2012 51.59 51.85 49.75 51.07 781,035 -0.84(-1.62%)
Nov 27, 2012 52.40 52.41 51.51 51.91 317,236 +0.06(+0.12%)
Nov 26, 2012 52.49 52.58 50.71 51.85 334,946 -0.90(-1.71%)
Nov 23, 2012 52.18 52.75 51.73 52.75 98,755 +0.73(+1.40%)
Nov 21, 2012 52.37 52.63 51.43 52.02 226,600 -0.19(-0.36%)
Nov 20, 2012 52.90 53.18 51.81 52.21 210,312 -0.98(-1.84%)
Nov 19, 2012 51.77 53.74 51.77 53.19 340,215 +1.46(+2.82%)
Nov 16, 2012 49.92 51.97 49.50 51.73 603,153 +1.77(+3.54%)
Nov 15, 2012 50.74 51.79 49.05 49.96 525,735 -0.62(-1.23%)
Nov 14, 2012 52.79 52.93 50.38 50.58 600,249 -2.41(-4.55%)
Nov 13, 2012 51.11 53.56 50.19 52.99 508,730 +1.29(+2.50%)
Nov 12, 2012 53.03 54.98 51.69 51.70 402,810 -1.27(-2.40%)
Nov 09, 2012 50.93 53.11 47.37 52.97 1,342,984 -0.28(-0.53%)
Nov 08, 2012 51.99 54.47 51.77 53.25 576,877 +0.51(+0.97%)
Nov 07, 2012 53.00 53.21 51.61 52.74 572,277 -0.76(-1.42%)
Nov 06, 2012 55.18 55.29 53.21 53.50 468,144 -1.80(-3.25%)
Nov 05, 2012 54.37 55.76 53.30 55.30 298,360 +1.15(+2.12%)
Nov 02, 2012 55.37 55.75 54.03 54.15 381,980 -1.24(-2.24%)
Nov 01, 2012 53.51 55.53 53.35 55.39 531,258 +1.77(+3.30%)
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%)
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.