Jazz Pharma Plc (NQ: JAZZ )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	45.14	45.34	44.29	45.01	618,331	+1.04(+2.37%)
Jun 28, 2012	44.06	44.38	43.09	43.97	335,459	-0.50(-1.12%)
Jun 27, 2012	44.43	45.08	43.92	44.47	668,297	+0.32(+0.72%)
Jun 26, 2012	44.65	44.70	43.76	44.15	631,787	-0.35(-0.79%)
Jun 25, 2012	44.98	45.41	44.26	44.50	874,336	-1.21(-2.65%)
Jun 22, 2012	45.25	45.77	44.65	45.71	3,479,772	+0.65(+1.44%)
Jun 21, 2012	46.57	46.87	44.71	45.06	956,274	-0.97(-2.11%)
Jun 20, 2012	46.53	46.53	45.84	46.03	719,981	-0.32(-0.69%)
Jun 19, 2012	45.62	46.85	45.62	46.35	773,698	+0.71(+1.56%)
Jun 18, 2012	44.34	46.02	43.92	45.64	960,294	+1.19(+2.68%)
Jun 15, 2012	43.01	44.85	42.84	44.45	1,013,688	+1.39(+3.23%)
Jun 14, 2012	42.29	43.23	41.76	43.06	615,045	+0.69(+1.63%)
Jun 13, 2012	42.11	43.35	41.91	42.37	843,268	+0.28(+0.67%)
Jun 12, 2012	41.29	42.27	40.38	42.09	752,835	+0.86(+2.09%)
Jun 11, 2012	43.26	43.80	41.19	41.23	772,699	-2.09(-4.82%)
Jun 08, 2012	42.19	43.42	41.51	43.32	679,694	+1.03(+2.44%)
Jun 07, 2012	44.11	44.39	41.98	42.29	940,829	-1.41(-3.23%)
Jun 06, 2012	43.24	43.94	43.11	43.70	659,312	+0.70(+1.63%)
Jun 05, 2012	42.04	43.39	41.48	43.00	620,450	+0.73(+1.73%)
Jun 04, 2012	42.24	42.79	41.10	42.27	632,035	+0.17(+0.40%)
Jun 01, 2012	42.64	42.86	41.82	42.10	904,493	-1.10(-2.55%)
May 31, 2012	44.90	44.90	43.04	43.20	1,364,383	-1.52(-3.40%)
May 30, 2012	45.63	45.83	44.20	44.72	909,498	-1.35(-2.93%)
May 29, 2012	46.18	46.83	45.60	46.07	727,507	+0.21(+0.46%)
May 25, 2012	44.75	46.15	44.24	45.86	924,028	+0.94(+2.09%)
May 24, 2012	44.00	45.12	43.78	44.92	672,775	+1.06(+2.42%)
May 23, 2012	43.96	44.45	42.75	43.86	1,122,802	+0.20(+0.46%)
May 22, 2012	43.57	44.33	43.01	43.66	1,015,639	-0.13(-0.30%)
May 21, 2012	42.32	43.99	42.32	43.79	917,608	+1.36(+3.21%)
May 18, 2012	43.02	43.36	42.14	42.43	1,256,296	-0.71(-1.65%)
May 17, 2012	45.31	45.32	42.93	43.14	1,107,201	-2.05(-4.54%)
May 16, 2012	45.43	46.41	45.00	45.19	592,719	-0.03(-0.07%)
May 15, 2012	47.60	47.81	44.92	45.22	1,444,909	-2.65(-5.54%)
May 14, 2012	50.45	50.58	47.52	47.87	1,024,766	-2.58(-5.11%)
May 11, 2012	49.43	51.02	49.12	50.45	689,077	+0.46(+0.92%)
May 10, 2012	49.50	50.00	48.67	49.99	795,456	+0.42(+0.85%)
May 09, 2012	50.00	50.00	47.17	49.57	1,376,237	-0.80(-1.59%)
May 08, 2012	50.95	50.95	48.06	50.37	1,018,287	-0.40(-0.79%)
May 07, 2012	50.69	51.00	49.81	50.77	512,660	-0.02(-0.04%)
May 04, 2012	51.29	51.75	50.77	50.79	444,514	-0.86(-1.67%)
May 03, 2012	51.98	52.99	51.01	51.65	614,479	+0.14(+0.27%)
May 02, 2012	50.88	51.57	50.54	51.51	724,020	+0.51(+1.00%)
May 01, 2012	51.19	51.53	50.76	51.00	652,972	-0.03(-0.06%)
Apr 30, 2012	51.94	52.04	50.70	51.03	786,171	-0.69(-1.33%)
Apr 27, 2012	52.12	54.50	50.56	51.72	4,298,242	+6.52(+14.42%)
Apr 26, 2012	45.37	45.60	44.93	45.20	572,765	-0.18(-0.40%)
Apr 25, 2012	44.04	46.06	43.96	45.38	744,768	+1.86(+4.27%)
Apr 24, 2012	43.58	43.65	43.08	43.52	448,655	-0.14(-0.32%)
Apr 23, 2012	43.61	43.88	42.74	43.66	421,416	-0.37(-0.84%)
Apr 20, 2012	44.60	44.65	43.65	44.03	752,828	-0.24(-0.54%)
Apr 19, 2012	44.96	45.07	44.10	44.27	449,461	-0.50(-1.12%)
Apr 18, 2012	44.80	45.16	44.58	44.77	367,847	-0.26(-0.58%)
Apr 17, 2012	44.75	45.50	44.55	45.03	677,768	+0.28(+0.63%)
Apr 16, 2012	45.98	46.30	44.16	44.75	628,810	-0.93(-2.04%)
Apr 13, 2012	45.10	46.45	44.46	45.68	1,321,516	+1.04(+2.33%)
Apr 12, 2012	46.29	46.50	44.13	44.64	1,849,273	-1.79(-3.86%)
Apr 11, 2012	49.10	49.40	45.61	46.43	2,079,893	-2.45(-5.01%)
Apr 10, 2012	50.00	51.39	48.65	48.88	1,687,691	-0.98(-1.97%)
Apr 09, 2012	48.60	49.97	48.60	49.86	960,279	+0.39(+0.79%)
Apr 05, 2012	48.59	49.61	48.15	49.47	512,310	+0.61(+1.25%)
Apr 04, 2012	48.44	49.09	48.08	48.86	513,221	-0.69(-1.39%)
Apr 03, 2012	49.27	49.75	49.23	49.55	432,558	+0.10(+0.20%)
Apr 02, 2012	48.42	49.50	48.35	49.45	631,421	+0.98(+2.02%)
Mar 30, 2012	47.94	48.75	47.70	48.47	461,022	+0.65(+1.36%)
Mar 29, 2012	47.61	47.95	46.98	47.82	368,744	+0.03(+0.06%)
Mar 28, 2012	48.25	48.97	46.81	47.79	867,831	-0.51(-1.06%)
Mar 27, 2012	48.91	49.30	48.27	48.30	438,362	-0.59(-1.21%)
Mar 26, 2012	48.31	49.06	48.25	48.89	819,196	+0.72(+1.49%)
Mar 23, 2012	47.48	48.24	47.20	48.17	895,795	+0.84(+1.77%)
Mar 22, 2012	46.77	47.42	46.45	47.33	550,669	+0.09(+0.19%)
Mar 21, 2012	45.89	47.70	45.80	47.24	1,125,504	+1.49(+3.26%)
Mar 20, 2012	46.30	46.47	45.53	45.75	1,065,567	-0.56(-1.21%)
Mar 19, 2012	46.51	46.54	45.50	46.31	1,263,905	-0.27(-0.58%)
Mar 16, 2012	46.96	47.10	46.15	46.58	967,231	-0.18(-0.38%)
Mar 15, 2012	46.31	47.09	46.30	46.76	672,353	+0.28(+0.60%)
Mar 14, 2012	47.67	47.97	46.21	46.48	1,083,632	-1.43(-2.98%)
Mar 13, 2012	48.27	48.28	47.21	47.91	771,849	+0.02(+0.04%)
Mar 12, 2012	48.67	48.99	47.70	47.89	562,286	-0.78(-1.60%)
Mar 09, 2012	48.80	49.06	48.42	48.67	815,994	-0.32(-0.65%)
Mar 08, 2012	48.58	49.99	48.58	48.99	1,280,457	+0.46(+0.95%)
Mar 07, 2012	48.88	49.30	48.35	48.53	984,205	-0.19(-0.39%)
Mar 06, 2012	49.65	49.68	48.56	48.72	3,898,163	-2.61(-5.08%)
Mar 05, 2012	51.87	52.25	51.17	51.33	442,497	-0.57(-1.10%)
Mar 02, 2012	51.00	52.05	50.91	51.90	665,188	+0.07(+0.14%)
Mar 01, 2012	51.51	52.73	50.01	51.83	1,814,481	-0.64(-1.22%)
Feb 29, 2012	51.59	53.10	51.59	52.47	1,290,376	+0.89(+1.73%)
Feb 28, 2012	51.44	52.10	50.24	51.58	2,141,265	+1.03(+2.04%)
Feb 27, 2012	51.30	51.59	49.51	50.55	1,191,024	-0.26(-0.51%)
Feb 24, 2012	48.88	51.69	48.76	50.81	1,572,047	+2.24(+4.61%)
Feb 23, 2012	47.63	50.23	47.52	48.57	780,640	+0.94(+1.97%)
Feb 22, 2012	46.64	47.81	46.27	47.63	663,201	+0.72(+1.53%)
Feb 21, 2012	47.18	47.69	46.22	46.91	883,961	-0.30(-0.64%)
Feb 17, 2012	49.56	49.56	44.44	47.21	1,839,628	-2.11(-4.28%)
Feb 16, 2012	49.47	49.79	48.67	49.32	359,000	-0.08(-0.16%)
Feb 15, 2012	49.92	50.93	49.13	49.40	853,882	-0.36(-0.72%)
Feb 14, 2012	49.48	50.50	49.08	49.76	641,904	+0.03(+0.06%)
Feb 13, 2012	48.89	50.12	48.50	49.73	678,747	+1.43(+2.96%)
Feb 10, 2012	48.72	49.08	47.85	48.30	818,108	-0.94(-1.91%)
Feb 09, 2012	50.03	50.30	48.63	49.24	692,601	-0.73(-1.46%)
Feb 08, 2012	50.61	51.36	49.23	49.97	908,986	-0.57(-1.13%)
Feb 07, 2012	50.77	50.86	49.75	50.54	937,621	+0.17(+0.34%)
Feb 06, 2012	48.01	51.00	47.83	50.37	1,893,522	+2.36(+4.92%)
Feb 03, 2012	48.47	48.55	47.38	48.01	631,523	+0.23(+0.48%)
Feb 02, 2012	48.33	48.62	47.60	47.78	498,581	-0.66(-1.36%)
Feb 01, 2012	46.67	48.90	46.42	48.44	1,016,983	+1.94(+4.17%)
Jan 31, 2012	46.70	47.18	45.09	46.50	698,195	-0.26(-0.56%)
Jan 30, 2012	47.90	50.46	46.13	46.76	1,655,314	-1.22(-2.54%)
Jan 27, 2012	46.12	48.79	45.81	47.98	1,816,369	+1.46(+3.14%)
Jan 26, 2012	46.26	46.75	45.30	46.52	1,016,775	+0.56(+1.22%)
Jan 25, 2012	46.94	46.94	45.38	45.96	788,645	-0.04(-0.09%)
Jan 24, 2012	47.00	47.00	45.16	46.00	802,894	-1.03(-2.19%)
Jan 23, 2012	46.00	47.90	45.64	47.03	1,220,932	+1.05(+2.28%)
Jan 20, 2012	46.36	46.77	45.95	45.98	783,827	-0.58(-1.25%)
Jan 19, 2012	47.00	48.09	46.29	46.56	651,245	-0.78(-1.65%)
Jan 18, 2012	46.50	48.17	44.61	47.34	1,266,039	+0.70(+1.50%)

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.