Jazz Pharma Plc (NQ: JAZZ )

136.76 USD -2.37 (-1.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 145.74 146.97 144.95 145.13 509,505 -0.55(-0.38%)
Mar 30, 2017 146.52 146.83 145.58 145.68 303,532 -0.37(-0.25%)
Mar 29, 2017 145.51 146.82 145.13 146.05 464,913 +0.14(+0.10%)
Mar 28, 2017 146.38 147.28 145.56 145.91 461,619 -1.07(-0.73%)
Mar 27, 2017 141.59 148.14 141.13 146.98 670,425 +3.84(+2.68%)
Mar 24, 2017 142.45 144.59 141.63 143.14 601,925 +0.64(+0.45%)
Mar 23, 2017 141.80 143.36 140.60 142.50 433,291 +0.16(+0.11%)
Mar 22, 2017 143.26 143.45 140.20 142.34 808,572 -0.61(-0.43%)
Mar 21, 2017 144.08 144.54 140.49 142.95 902,094 -1.13(-0.78%)
Mar 20, 2017 140.01 144.92 139.30 144.08 1,753,586 +9.31(+6.91%)
Mar 17, 2017 135.48 136.49 133.81 134.77 508,444 -1.08(-0.79%)
Mar 16, 2017 139.17 139.83 135.16 135.85 352,045 -2.97(-2.14%)
Mar 15, 2017 137.89 139.96 137.18 138.82 657,568 +1.93(+1.41%)
Mar 14, 2017 136.43 137.40 134.75 136.89 361,055 -0.52(-0.38%)
Mar 13, 2017 135.10 138.00 134.23 137.41 588,485 +2.58(+1.91%)
Mar 10, 2017 134.83 135.41 133.42 134.83 344,376 +1.79(+1.35%)
Mar 09, 2017 132.54 134.14 131.64 133.04 457,817 +0.08(+0.06%)
Mar 08, 2017 132.56 134.25 132.39 132.96 286,639 -0.03(-0.02%)
Mar 07, 2017 131.20 133.60 130.25 132.99 386,691 +0.18(+0.14%)
Mar 06, 2017 131.98 133.19 130.30 132.81 509,790 -1.20(-0.90%)
Mar 03, 2017 134.01 137.86 133.62 134.01 498,475 -2.17(-1.59%)
Mar 02, 2017 134.14 137.91 134.06 136.18 696,310 +0.45(+0.33%)
Mar 01, 2017 138.25 138.49 132.31 135.73 960,501 +3.11(+2.35%)
Feb 28, 2017 136.56 136.56 132.06 132.62 728,352 -4.35(-3.18%)
Feb 27, 2017 135.45 137.88 134.96 136.97 651,261 +0.86(+0.63%)
Feb 24, 2017 134.96 136.18 133.29 136.11 331,055 +0.71(+0.52%)
Feb 23, 2017 135.70 137.14 135.00 135.40 417,234 +0.45(+0.33%)
Feb 22, 2017 135.14 136.18 134.10 134.95 321,790 -0.98(-0.72%)
Feb 21, 2017 138.03 138.66 134.31 135.93 684,631 -1.26(-0.92%)
Feb 17, 2017 137.19 137.19 137.19 0 +0.78(+0.57%)
Feb 16, 2017 137.52 138.39 133.64 136.41 542,955 -1.48(-1.07%)
Feb 15, 2017 134.55 139.23 133.41 137.89 885,738 +4.11(+3.07%)
Feb 14, 2017 131.21 134.11 130.98 133.78 614,593 +1.73(+1.31%)
Feb 13, 2017 131.48 133.17 130.62 132.05 472,085 +1.13(+0.86%)
Feb 10, 2017 129.00 131.55 128.52 130.92 553,628 +2.12(+1.65%)
Feb 09, 2017 127.88 129.79 127.58 128.80 484,107 +1.49(+1.17%)
Feb 08, 2017 124.93 127.96 124.77 127.31 564,259 +2.26(+1.81%)
Feb 07, 2017 125.38 125.84 124.09 125.05 365,335 -0.50(-0.40%)
Feb 06, 2017 124.01 125.89 123.52 125.55 274,417 +1.10(+0.88%)
Feb 03, 2017 123.02 124.61 122.71 124.45 249,911 +1.26(+1.02%)
Feb 02, 2017 122.38 123.88 121.71 123.19 297,515 -0.04(-0.03%)
Feb 01, 2017 121.53 123.64 121.53 123.23 375,194 +1.31(+1.07%)
Jan 31, 2017 118.24 122.19 117.70 121.92 589,182 +2.59(+2.17%)
Jan 30, 2017 119.42 120.34 117.16 119.33 598,863 -0.15(-0.13%)
Jan 27, 2017 119.42 120.69 118.75 119.48 419,971 +0.02(+0.02%)
Jan 26, 2017 120.75 121.33 119.15 119.46 504,420 -1.29(-1.07%)
Jan 25, 2017 120.53 121.77 120.08 120.75 435,687 +0.56(+0.47%)
Jan 24, 2017 121.43 122.51 119.20 120.19 1,072,284 -1.24(-1.02%)
Jan 23, 2017 123.47 124.28 121.40 121.43 594,789 -2.45(-1.98%)
Jan 20, 2017 124.29 125.28 122.83 123.88 784,878 -0.54(-0.43%)
Jan 19, 2017 128.07 128.40 124.40 124.42 754,688 -4.19(-3.26%)
Jan 18, 2017 125.00 130.12 124.25 128.61 3,128,000 +13.04(+11.28%)
Jan 17, 2017 115.93 115.93 113.85 115.57 875,308 -1.73(-1.47%)
Jan 13, 2017 117.30 117.30 117.30 0 -0.25(-0.21%)
Jan 12, 2017 115.03 119.11 114.76 117.55 677,499 +1.85(+1.60%)
Jan 11, 2017 116.01 116.67 112.52 115.70 761,859 -0.42(-0.36%)
Jan 10, 2017 117.03 117.21 115.29 116.12 522,252 -0.46(-0.39%)
Jan 09, 2017 115.81 117.24 114.35 116.58 618,139 +1.42(+1.23%)
Jan 06, 2017 115.77 117.19 113.65 115.16 547,293 -0.59(-0.51%)
Jan 05, 2017 115.94 116.43 114.82 115.75 432,866 -0.08(-0.07%)
Jan 04, 2017 113.00 117.21 112.22 115.83 981,378 +4.37(+3.92%)
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.