Jazz Pharma Plc (NQ: JAZZ )

124.09 USD -5.22 (-4.04%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 162.63 163.20 160.00 160.56 1,486,334 -1.60(-0.99%)
Sep 29, 2014 159.07 162.63 157.04 162.16 685,353 +1.63(+1.02%)
Sep 26, 2014 160.54 161.99 158.02 160.53 599,368 +0.59(+0.37%)
Sep 25, 2014 164.83 165.99 159.36 159.94 678,139 -5.11(-3.10%)
Sep 24, 2014 160.44 165.64 159.50 165.05 758,441 +6.23(+3.92%)
Sep 23, 2014 157.48 162.21 156.50 158.82 919,970 -2.52(-1.56%)
Sep 22, 2014 162.05 163.63 159.44 161.34 665,669 -2.30(-1.41%)
Sep 19, 2014 164.75 166.00 162.02 163.64 1,325,436 +0.41(+0.25%)
Sep 18, 2014 163.75 164.91 161.95 163.23 658,757 +0.93(+0.57%)
Sep 17, 2014 165.47 166.13 160.52 162.30 765,716 -2.05(-1.25%)
Sep 16, 2014 157.57 165.32 157.00 164.35 1,631,748 +4.00(+2.49%)
Sep 15, 2014 167.69 168.39 156.79 160.35 1,417,964 -9.05(-5.35%)
Sep 12, 2014 171.22 173.39 166.77 169.40 877,685 -2.73(-1.59%)
Sep 11, 2014 174.00 176.36 170.22 172.14 1,128,858 -2.23(-1.28%)
Sep 10, 2014 169.24 174.50 168.52 174.37 1,092,987 +3.87(+2.27%)
Sep 09, 2014 170.32 172.24 169.18 170.50 868,044 -0.35(-0.20%)
Sep 08, 2014 168.00 171.72 166.10 170.85 1,372,763 +2.83(+1.68%)
Sep 05, 2014 156.62 168.88 154.30 168.02 3,290,250 +11.15(+7.11%)
Sep 04, 2014 162.59 163.34 156.51 156.87 1,257,051 -6.83(-4.17%)
Sep 03, 2014 163.62 163.93 161.40 163.70 761,506 +0.65(+0.40%)
Sep 02, 2014 164.22 164.72 161.94 163.05 642,390 +0.13(+0.08%)
Aug 29, 2014 162.88 162.92 162.92 162.92 668,800 +0.21(+0.13%)
Aug 28, 2014 162.11 163.89 161.11 162.71 657,988 -0.40(-0.25%)
Aug 27, 2014 163.88 165.28 162.17 163.11 502,400 -0.45(-0.28%)
Aug 26, 2014 160.95 163.98 159.52 163.56 707,418 +2.67(+1.66%)
Aug 25, 2014 160.31 162.80 159.23 160.89 681,633 +2.06(+1.30%)
Aug 22, 2014 157.45 160.67 156.10 158.83 588,924 +1.22(+0.77%)
Aug 21, 2014 159.50 160.00 156.50 157.61 650,386 -0.69(-0.44%)
Aug 20, 2014 156.39 161.25 156.08 158.30 1,218,731 +1.43(+0.91%)
Aug 19, 2014 155.13 159.50 153.07 156.87 1,410,515 +4.36(+2.86%)
Aug 18, 2014 148.02 152.60 148.02 152.51 904,907 +4.41(+2.98%)
Aug 15, 2014 145.55 150.79 144.46 148.10 950,096 +3.80(+2.63%)
Aug 14, 2014 143.32 144.67 142.60 144.30 515,953 +0.07(+0.05%)
Aug 13, 2014 135.62 145.20 133.70 144.23 2,021,895 +11.68(+8.81%)
Aug 12, 2014 133.15 135.18 132.21 132.55 640,460 -1.31(-0.98%)
Aug 11, 2014 135.57 137.74 133.33 133.86 535,275 -2.72(-1.99%)
Aug 08, 2014 135.75 136.85 131.69 136.58 1,446,827 +1.14(+0.84%)
Aug 07, 2014 143.00 144.93 135.00 135.44 1,615,606 -7.40(-5.18%)
Aug 06, 2014 133.25 149.95 133.00 142.84 2,844,083 +7.04(+5.18%)
Aug 05, 2014 136.00 137.86 134.00 135.80 1,131,642 -2.06(-1.49%)
Aug 04, 2014 140.26 141.13 136.35 137.86 649,685 -1.87(-1.34%)
Aug 01, 2014 139.29 141.39 135.22 139.73 843,486 +0.00(+0.00%)
Jul 31, 2014 140.06 142.01 139.20 139.73 535,800 -1.65(-1.17%)
Jul 30, 2014 142.00 143.51 140.64 141.38 532,520 +1.28(+0.91%)
Jul 29, 2014 138.21 141.33 136.87 140.10 701,161 +3.29(+2.40%)
Jul 28, 2014 142.60 143.00 136.26 136.81 1,133,695 -5.70(-4.00%)
Jul 25, 2014 143.51 144.18 141.56 142.51 460,483 -0.81(-0.57%)
Jul 24, 2014 147.73 148.55 142.94 143.32 719,515 -4.63(-3.13%)
Jul 23, 2014 148.00 150.97 145.52 147.95 514,146 +2.08(+1.43%)
Jul 22, 2014 146.67 149.37 145.48 145.87 511,109 -0.34(-0.23%)
Jul 21, 2014 142.07 147.36 140.00 146.21 821,198 +3.92(+2.75%)
Jul 18, 2014 140.79 143.00 139.47 142.29 1,528,862 +0.64(+0.45%)
Jul 17, 2014 143.62 146.93 141.45 141.65 762,065 -3.72(-2.56%)
Jul 16, 2014 149.96 150.50 144.53 145.37 501,326 -2.48(-1.68%)
Jul 15, 2014 154.56 155.29 147.15 147.85 760,575 -5.63(-3.67%)
Jul 14, 2014 152.17 154.25 150.90 153.48 464,140 +2.68(+1.78%)
Jul 11, 2014 151.83 153.01 148.84 150.80 813,340 -1.69(-1.11%)
Jul 10, 2014 151.90 154.35 147.53 152.49 868,022 -2.21(-1.43%)
Jul 09, 2014 155.04 156.97 150.92 154.70 584,187 -0.19(-0.12%)
Jul 08, 2014 155.00 157.93 149.21 154.89 963,903 -1.46(-0.93%)
Jul 07, 2014 164.62 166.29 155.78 156.35 1,083,566 -6.47(-3.97%)
Jul 03, 2014 162.07 162.82 162.82 162.82 764,100 +0.80(+0.49%)
Jul 02, 2014 151.51 164.21 151.51 162.02 1,982,938 +10.56(+6.97%)
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.