Jazz Pharma Plc (NQ: JAZZ )

136.20 USD +1.15 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.