Jazz Pharma Plc (NQ: JAZZ )

169.52 USD -1.07 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 172.47 176.16 172.24 176.07 668,380 +5.47(+3.21%)
Jun 29, 2015 172.50 174.51 169.21 170.60 540,673 -3.52(-2.02%)
Jun 26, 2015 179.52 179.52 173.65 174.12 1,022,202 -5.81(-3.23%)
Jun 25, 2015 179.59 180.40 179.42 179.93 371,830 +0.52(+0.29%)
Jun 24, 2015 181.60 182.11 179.16 179.41 315,469 -3.40(-1.86%)
Jun 23, 2015 180.92 183.00 180.17 182.81 327,500 +1.52(+0.84%)
Jun 22, 2015 181.82 181.92 179.82 181.29 219,764 +1.30(+0.72%)
Jun 19, 2015 181.27 181.87 179.01 179.99 430,721 -0.67(-0.37%)
Jun 18, 2015 179.65 183.39 179.36 180.66 374,170 +1.72(+0.96%)
Jun 17, 2015 178.46 179.01 176.78 178.94 363,765 +1.03(+0.58%)
Jun 16, 2015 177.72 179.24 177.15 177.91 357,292 +0.65(+0.37%)
Jun 15, 2015 177.20 178.19 175.61 177.26 343,987 -1.33(-0.74%)
Jun 12, 2015 177.97 179.82 177.00 178.59 264,831 -0.66(-0.37%)
Jun 11, 2015 178.57 181.30 177.51 179.25 385,264 +1.65(+0.93%)
Jun 10, 2015 176.20 178.75 174.09 177.60 454,987 +2.74(+1.57%)
Jun 09, 2015 173.16 175.08 172.07 174.86 520,026 +0.59(+0.34%)
Jun 08, 2015 179.99 179.99 174.18 174.27 720,260 -6.31(-3.49%)
Jun 05, 2015 177.64 180.92 175.20 180.58 281,766 +3.14(+1.77%)
Jun 04, 2015 180.34 181.60 177.24 177.44 434,310 -4.34(-2.39%)
Jun 03, 2015 182.62 182.85 180.28 181.78 262,869 +0.07(+0.04%)
Jun 02, 2015 179.61 183.50 177.98 181.71 465,555 +2.24(+1.25%)
Jun 01, 2015 179.97 179.97 177.17 179.47 268,571 +0.12(+0.07%)
May 29, 2015 178.79 180.76 177.82 179.35 407,413 -0.58(-0.32%)
May 28, 2015 177.42 180.02 177.42 179.93 274,459 +0.51(+0.28%)
May 27, 2015 180.17 181.49 177.45 179.42 474,451 +0.29(+0.16%)
May 26, 2015 182.58 183.88 178.04 179.13 447,662 -3.93(-2.15%)
May 22, 2015 181.14 183.06 183.06 183.06 366,900 +2.28(+1.26%)
May 21, 2015 181.79 181.80 179.25 180.78 386,145 -0.06(-0.03%)
May 20, 2015 181.33 182.87 179.23 180.84 322,660 -0.61(-0.34%)
May 19, 2015 180.44 182.79 179.20 181.45 389,870 +1.39(+0.77%)
May 18, 2015 177.49 180.43 175.59 180.06 506,452 +2.05(+1.15%)
May 15, 2015 175.97 178.20 174.33 178.01 532,128 +2.51(+1.43%)
May 14, 2015 174.09 176.89 173.02 175.50 485,520 +1.54(+0.89%)
May 13, 2015 177.16 178.93 173.16 173.96 619,794 -2.64(-1.49%)
May 12, 2015 173.85 178.00 173.85 176.60 496,145 +0.09(+0.05%)
May 11, 2015 174.57 177.34 174.44 176.51 587,085 +1.07(+0.61%)
May 08, 2015 173.64 177.57 172.02 175.44 1,017,324 -1.51(-0.85%)
May 07, 2015 175.59 177.56 174.73 176.95 785,667 +2.05(+1.17%)
May 06, 2015 177.56 178.65 173.81 174.90 483,036 -1.52(-0.86%)
May 05, 2015 183.12 183.12 176.19 176.42 565,459 -6.81(-3.72%)
May 04, 2015 180.24 184.50 180.24 183.23 381,027 +2.49(+1.38%)
May 01, 2015 180.29 182.77 178.09 180.74 588,959 +2.04(+1.14%)
Apr 30, 2015 182.60 183.09 178.16 178.70 554,983 -4.46(-2.44%)
Apr 29, 2015 181.96 184.69 180.15 183.16 410,328 +0.36(+0.20%)
Apr 28, 2015 183.16 185.00 177.40 182.80 549,162 -0.19(-0.10%)
Apr 27, 2015 189.83 191.01 182.46 182.99 609,114 -6.43(-3.39%)
Apr 24, 2015 188.90 190.32 187.46 189.42 307,854 +0.33(+0.17%)
Apr 23, 2015 185.74 190.00 184.03 189.09 328,856 +2.96(+1.59%)
Apr 22, 2015 187.30 188.99 184.98 186.13 233,261 -0.41(-0.22%)
Apr 21, 2015 187.60 188.40 186.31 186.54 344,727 -0.20(-0.10%)
Apr 20, 2015 188.54 189.25 185.67 186.74 261,875 -0.44(-0.24%)
Apr 17, 2015 187.75 190.33 185.26 187.18 419,741 -2.74(-1.44%)
Apr 16, 2015 186.78 190.48 186.08 189.92 662,496 +2.92(+1.56%)
Apr 15, 2015 183.80 187.38 182.92 187.00 567,830 +4.19(+2.29%)
Apr 14, 2015 181.45 184.48 179.47 182.81 443,265 -0.55(-0.30%)
Apr 13, 2015 184.05 187.43 182.63 183.36 385,316 -0.60(-0.33%)
Apr 10, 2015 181.30 186.06 181.17 183.96 564,236 +3.13(+1.73%)
Apr 09, 2015 179.91 182.48 178.59 180.83 449,873 +0.44(+0.24%)
Apr 08, 2015 170.59 180.49 169.77 180.39 1,392,016 +11.62(+6.89%)
Apr 07, 2015 165.99 170.00 165.00 168.77 1,402,793 +0.90(+0.54%)
Apr 06, 2015 168.00 170.71 167.43 167.87 614,346 -0.99(-0.59%)
Apr 02, 2015 171.22 168.86 168.86 168.86 861,200 -2.16(-1.27%)
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.