Jazz Pharma Plc (NQ: JAZZ )

122.41 USD -1.68 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

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 45.83 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.