Jazz Pharma Plc (NQ: JAZZ )

131.04 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 133.54 135.62 133.00 134.90 570,483 +0.11(+0.08%)
Apr 29, 2014 135.92 137.70 132.55 134.79 733,852 -0.06(-0.04%)
Apr 28, 2014 136.71 138.02 132.69 134.85 996,369 -0.07(-0.05%)
Apr 25, 2014 141.14 142.06 134.27 134.92 1,027,602 -6.66(-4.70%)
Apr 24, 2014 146.21 146.21 139.67 141.58 1,086,522 -2.33(-1.62%)
Apr 23, 2014 147.21 147.80 142.01 143.91 695,082 -1.44(-0.99%)
Apr 22, 2014 141.65 149.47 140.00 145.35 1,228,148 +7.02(+5.07%)
Apr 21, 2014 137.82 138.80 134.28 138.33 555,596 +2.18(+1.60%)
Apr 17, 2014 137.86 136.15 136.15 136.15 1,066,700 +0.05(+0.04%)
Apr 16, 2014 131.73 136.95 129.84 136.10 825,422 +5.19(+3.96%)
Apr 15, 2014 127.86 131.29 122.75 130.91 1,116,521 +2.66(+2.07%)
Apr 14, 2014 128.54 133.79 125.25 128.25 986,431 -0.36(-0.28%)
Apr 11, 2014 128.72 131.79 126.17 128.61 1,542,583 -1.00(-0.77%)
Apr 10, 2014 137.62 137.95 127.57 129.61 1,707,763 -7.30(-5.33%)
Apr 09, 2014 131.06 136.97 130.86 136.91 1,318,612 +6.82(+5.24%)
Apr 08, 2014 123.18 130.97 123.18 130.09 1,584,675 +5.46(+4.38%)
Apr 07, 2014 127.13 131.18 121.44 124.63 1,869,103 -2.17(-1.71%)
Apr 04, 2014 136.78 137.22 124.12 126.80 2,368,496 -8.35(-6.18%)
Apr 03, 2014 139.98 141.23 132.56 135.15 1,018,384 -4.99(-3.56%)
Apr 02, 2014 141.43 142.77 138.67 140.14 570,655 +0.36(+0.26%)
Apr 01, 2014 140.05 143.52 137.46 139.78 944,752 +1.10(+0.79%)
Mar 31, 2014 134.55 139.75 134.55 138.68 951,860 +5.22(+3.91%)
Mar 28, 2014 136.86 137.95 131.51 133.46 1,225,367 -4.54(-3.29%)
Mar 27, 2014 136.56 139.45 130.61 138.00 1,173,876 +1.60(+1.17%)
Mar 26, 2014 137.64 140.25 135.25 136.40 901,241 -0.31(-0.23%)
Mar 25, 2014 137.84 142.96 135.59 136.71 932,565 -0.61(-0.44%)
Mar 24, 2014 144.63 147.25 134.01 137.32 2,306,986 -6.54(-4.55%)
Mar 21, 2014 149.91 151.99 143.65 143.86 2,435,312 -6.40(-4.26%)
Mar 20, 2014 151.10 153.81 148.31 150.26 774,265 -0.92(-0.61%)
Mar 19, 2014 154.29 154.99 149.54 151.18 1,098,753 -2.85(-1.85%)
Mar 18, 2014 150.15 154.99 150.01 154.03 690,099 +3.54(+2.35%)
Mar 17, 2014 150.90 153.45 149.18 150.49 826,452 +1.27(+0.85%)
Mar 14, 2014 148.98 150.94 147.02 149.22 847,438 -0.08(-0.05%)
Mar 13, 2014 154.03 155.21 147.20 149.30 2,599,411 -8.18(-5.19%)
Mar 12, 2014 150.50 159.88 150.36 157.48 1,574,804 +6.02(+3.97%)
Mar 11, 2014 151.88 155.98 150.11 151.46 869,253 -0.42(-0.28%)
Mar 10, 2014 152.99 155.42 150.44 151.88 792,304 -3.36(-2.16%)
Mar 07, 2014 154.18 157.23 150.00 155.24 1,402,858 +3.76(+2.48%)
Mar 06, 2014 157.89 159.21 149.58 151.48 1,306,782 -6.12(-3.89%)
Mar 05, 2014 157.79 158.50 155.85 157.60 1,091,714 -3.12(-1.94%)
Mar 04, 2014 161.00 162.49 157.85 160.72 1,227,988 +4.40(+2.81%)
Mar 03, 2014 147.28 157.41 143.18 156.32 2,165,387 +4.38(+2.88%)
Feb 28, 2014 165.94 166.00 151.30 151.95 2,743,420 -14.67(-8.81%)
Feb 27, 2014 158.36 167.17 158.00 166.62 1,382,181 +4.56(+2.81%)
Feb 26, 2014 166.09 169.80 157.57 162.06 3,559,550 -12.92(-7.38%)
Feb 25, 2014 174.34 176.60 170.63 174.98 1,600,762 +3.23(+1.88%)
Feb 24, 2014 172.00 176.35 171.10 171.75 1,098,631 +1.72(+1.01%)
Feb 21, 2014 169.39 171.50 167.36 170.03 1,162,569 -0.26(-0.15%)
Feb 20, 2014 171.23 172.35 169.05 170.29 975,311 +0.01(+0.01%)
Feb 19, 2014 169.67 175.00 167.21 170.28 1,339,815 -1.63(-0.95%)
Feb 18, 2014 162.04 172.68 161.88 171.91 1,459,398 +11.81(+7.38%)
Feb 14, 2014 162.00 160.10 160.10 160.10 551,600 -0.66(-0.41%)
Feb 13, 2014 159.09 162.11 157.72 160.76 760,623 +1.37(+0.86%)
Feb 12, 2014 157.00 163.68 156.16 159.39 1,212,525 +3.25(+2.08%)
Feb 11, 2014 154.75 157.28 153.47 156.14 1,037,422 +2.16(+1.40%)
Feb 10, 2014 152.83 155.21 150.00 153.98 819,299 +0.88(+0.57%)
Feb 07, 2014 144.74 154.92 143.78 153.10 1,172,704 +9.32(+6.48%)
Feb 06, 2014 147.13 147.88 141.39 143.78 906,024 -2.91(-1.98%)
Feb 05, 2014 147.33 148.60 139.68 146.69 1,039,240 -0.59(-0.40%)
Feb 04, 2014 148.74 150.00 146.10 147.28 1,072,434 +0.01(+0.01%)
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.