Jazz Pharma Plc (NQ: JAZZ )

148.16 +0.64 (+0.43%)
Streaming Delayed Price Updated: 12:06 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 58.00 58.40 57.46 58.35 0 +0.17(+0.29%)
Apr 29, 2013 56.66 58.48 56.66 58.18 747,004 +1.93(+3.43%)
Apr 26, 2013 56.94 57.25 55.57 56.25 463,526 -0.87(-1.52%)
Apr 25, 2013 55.91 57.37 55.70 57.12 794,234 +1.52(+2.73%)
Apr 24, 2013 56.16 56.16 55.31 55.60 545,757 -0.43(-0.77%)
Apr 23, 2013 55.40 56.34 54.91 56.03 702,715 +0.86(+1.56%)
Apr 22, 2013 55.11 55.78 54.19 55.17 765,421 +0.13(+0.24%)
Apr 19, 2013 54.87 55.39 54.45 55.04 415,155 +0.27(+0.49%)
Apr 18, 2013 55.14 55.32 54.26 54.77 770,861 +0.07(+0.13%)
Apr 17, 2013 52.32 55.14 51.88 54.70 1,152,804 +1.91(+3.62%)
Apr 16, 2013 53.68 54.69 50.76 52.79 1,341,673 -0.50(-0.94%)
Apr 15, 2013 56.25 56.25 52.84 53.29 947,820 -2.66(-4.75%)
Apr 12, 2013 55.25 56.03 55.25 55.95 556,333 +0.55(+0.99%)
Apr 11, 2013 54.97 55.91 54.82 55.40 752,771 +0.67(+1.22%)
Apr 10, 2013 54.60 55.08 54.49 54.73 492,178 +0.24(+0.44%)
Apr 09, 2013 54.52 55.09 53.92 54.49 372,039 -0.10(-0.18%)
Apr 08, 2013 54.86 54.88 53.70 54.59 364,332 -0.07(-0.13%)
Apr 05, 2013 54.04 55.21 53.52 54.66 468,432 -0.37(-0.67%)
Apr 04, 2013 54.38 55.07 54.02 55.03 516,565 +0.65(+1.20%)
Apr 03, 2013 54.91 55.21 53.68 54.38 869,587 -0.50(-0.91%)
Apr 02, 2013 55.37 55.90 54.39 54.88 609,098 -0.29(-0.53%)
Apr 01, 2013 55.89 56.38 54.92 55.17 564,731 -0.74(-1.32%)
Mar 28, 2013 57.10 57.17 55.89 55.91 449,180 -0.51(-0.90%)
Mar 27, 2013 55.71 56.53 54.68 56.42 462,181 +0.41(+0.73%)
Mar 26, 2013 56.50 56.70 55.15 56.01 650,330 -0.43(-0.76%)
Mar 25, 2013 57.10 57.51 56.06 56.44 481,288 -0.54(-0.95%)
Mar 22, 2013 56.72 57.47 56.38 56.98 472,605 +0.18(+0.32%)
Mar 21, 2013 57.99 58.21 56.76 56.80 539,424 -1.41(-2.42%)
Mar 20, 2013 58.47 59.11 58.13 58.21 762,098 +0.05(+0.09%)
Mar 19, 2013 58.99 59.33 57.91 58.16 549,885 -0.59(-1.00%)
Mar 18, 2013 59.05 59.59 58.58 58.75 511,474 -0.50(-0.84%)
Mar 15, 2013 59.23 59.52 58.60 59.25 923,074 +0.14(+0.23%)
Mar 14, 2013 59.48 59.76 58.66 59.11 451,279 -0.09(-0.15%)
Mar 13, 2013 59.56 59.96 59.00 59.20 640,529 -0.22(-0.37%)
Mar 12, 2013 59.91 60.79 59.11 59.42 1,100,804 +0.17(+0.29%)
Mar 11, 2013 59.68 59.69 58.68 59.25 1,042,889 +0.75(+1.28%)
Mar 08, 2013 58.50 59.20 57.55 58.50 476,535 +0.32(+0.55%)
Mar 07, 2013 59.00 59.44 58.02 58.18 448,914 -0.94(-1.59%)
Mar 06, 2013 59.33 59.73 58.81 59.12 672,306 -0.01(-0.02%)
Mar 05, 2013 59.15 60.00 58.65 59.13 1,693,928 -0.87(-1.45%)
Mar 04, 2013 58.12 60.25 58.10 60.00 1,300,775 +1.59(+2.72%)
Mar 01, 2013 57.81 58.55 56.90 58.41 686,846 +0.23(+0.40%)
Feb 28, 2013 58.50 58.62 57.95 58.18 748,369 +0.40(+0.69%)
Feb 27, 2013 55.56 59.89 55.56 57.78 1,494,024 +0.95(+1.67%)
Feb 26, 2013 55.20 57.40 54.14 56.83 678,710 +0.33(+0.58%)
Feb 22, 2013 55.66 56.53 54.84 56.50 331,634 +0.86(+1.55%)
Feb 21, 2013 57.55 57.65 55.20 55.64 541,189 -2.03(-3.52%)
Feb 20, 2013 57.95 59.19 57.67 57.67 455,677 -0.55(-0.94%)
Feb 19, 2013 57.63 58.36 57.41 58.22 376,039 +0.54(+0.94%)
Feb 15, 2013 57.79 59.16 56.98 57.68 641,092 +0.12(+0.21%)
Feb 14, 2013 57.00 57.78 56.23 57.56 210,426 +0.47(+0.82%)
Feb 13, 2013 56.40 57.13 56.37 57.09 235,617 +0.67(+1.19%)
Feb 12, 2013 56.23 56.95 56.17 56.42 207,687 -0.14(-0.25%)
Feb 11, 2013 57.08 57.79 56.30 56.56 196,301 -0.37(-0.65%)
Feb 08, 2013 56.07 57.58 55.85 56.93 306,824 +1.14(+2.04%)
Feb 07, 2013 57.54 57.54 55.69 55.79 367,658 -1.71(-2.97%)
Feb 06, 2013 57.46 57.80 56.62 57.50 469,021 +0.96(+1.70%)
Feb 04, 2013 57.03 57.37 56.46 56.54 547,363 -0.37(-0.65%)
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.