Jazz Pharma Plc (NQ: JAZZ )

155.24 -1.45 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 174.81 176.46 172.60 172.79 630,983 -2.63(-1.50%)
Mar 30, 2015 176.35 176.95 172.32 175.42 874,713 +0.00(+0.00%)
Mar 27, 2015 173.57 177.49 173.57 175.42 619,935 +2.03(+1.17%)
Mar 26, 2015 172.41 177.93 169.22 173.39 603,896 +0.29(+0.17%)
Mar 25, 2015 181.65 181.85 171.16 173.10 1,127,130 -7.90(-4.36%)
Mar 24, 2015 182.20 184.80 180.21 181.00 462,395 -1.17(-0.64%)
Mar 23, 2015 187.58 188.21 181.64 182.17 885,854 -6.84(-3.62%)
Mar 20, 2015 189.02 189.99 186.08 189.01 804,019 +1.89(+1.01%)
Mar 19, 2015 190.00 190.17 184.38 187.12 690,876 +0.76(+0.41%)
Mar 18, 2015 183.05 187.70 182.60 186.36 921,292 +3.90(+2.14%)
Mar 17, 2015 178.28 183.38 178.15 182.46 735,860 +3.39(+1.89%)
Mar 16, 2015 176.00 180.00 176.00 179.07 666,804 +3.98(+2.27%)
Mar 13, 2015 172.80 177.97 172.80 175.09 575,135 +0.68(+0.39%)
Mar 12, 2015 169.80 175.13 168.03 174.41 677,393 +5.40(+3.20%)
Mar 11, 2015 170.28 170.99 168.00 169.01 656,657 -0.98(-0.58%)
Mar 10, 2015 170.36 172.73 169.97 169.99 658,051 -3.74(-2.15%)
Mar 09, 2015 172.00 174.30 170.15 173.73 818,211 +1.61(+0.94%)
Mar 06, 2015 173.67 174.50 170.08 172.12 996,161 -2.64(-1.51%)
Mar 05, 2015 173.41 176.55 173.41 174.76 922,573 +2.02(+1.17%)
Mar 04, 2015 174.40 174.74 171.31 172.74 597,513 -3.56(-2.02%)
Mar 03, 2015 173.04 176.64 170.50 176.30 1,129,493 +1.88(+1.08%)
Mar 02, 2015 171.78 177.83 171.78 174.42 1,112,929 +4.33(+2.55%)
Feb 27, 2015 175.53 176.40 169.72 170.09 746,892 -5.10(-2.91%)
Feb 26, 2015 180.39 180.39 174.03 175.19 973,089 -3.91(-2.18%)
Feb 25, 2015 170.86 179.36 170.80 179.10 1,846,983 +2.97(+1.69%)
Feb 24, 2015 173.86 176.70 171.52 176.13 952,051 +2.95(+1.70%)
Feb 23, 2015 169.76 173.95 169.61 173.18 631,517 +0.76(+0.44%)
Feb 20, 2015 173.64 174.00 168.90 172.42 803,160 +1.62(+0.95%)
Feb 19, 2015 171.46 172.02 170.47 170.80 571,781 -0.88(-0.51%)
Feb 18, 2015 172.64 174.17 169.80 171.68 412,057 +0.28(+0.16%)
Feb 17, 2015 169.00 172.34 167.81 171.40 623,820 +1.71(+1.01%)
Feb 13, 2015 163.51 169.69 169.69 169.69 868,200 +6.88(+4.23%)
Feb 12, 2015 168.25 168.25 161.19 162.81 930,803 -3.12(-1.88%)
Feb 11, 2015 168.31 169.40 165.05 165.93 469,417 -2.05(-1.22%)
Feb 10, 2015 166.90 170.24 166.01 167.98 375,084 +1.01(+0.60%)
Feb 09, 2015 170.83 172.41 166.24 166.97 386,335 -4.82(-2.81%)
Feb 06, 2015 171.67 173.55 170.14 171.79 465,749 -0.07(-0.04%)
Feb 05, 2015 168.52 172.31 167.18 171.86 544,956 +5.03(+3.02%)
Feb 04, 2015 164.33 169.14 163.34 166.83 551,561 -0.48(-0.29%)
Feb 03, 2015 167.61 169.00 162.60 167.31 427,044 -0.43(-0.26%)
Feb 02, 2015 169.50 171.02 165.26 167.74 421,030 -1.60(-0.94%)
Jan 30, 2015 171.69 173.00 168.88 169.34 534,913 -2.73(-1.59%)
Jan 29, 2015 169.77 172.55 167.33 172.07 506,224 +1.31(+0.77%)
Jan 28, 2015 175.43 175.93 170.29 170.76 556,102 -3.77(-2.16%)
Jan 27, 2015 172.92 176.79 171.10 174.53 473,722 -2.25(-1.27%)
Jan 26, 2015 175.00 176.95 171.04 176.78 384,887 +1.22(+0.70%)
Jan 23, 2015 175.02 176.90 174.31 175.56 443,067 -0.63(-0.36%)
Jan 22, 2015 174.44 176.50 171.16 176.19 607,798 +1.21(+0.69%)
Jan 21, 2015 168.47 177.01 167.68 174.98 904,372 +5.38(+3.17%)
Jan 20, 2015 165.60 170.68 164.40 169.60 630,807 +4.63(+2.81%)
Jan 16, 2015 158.51 165.50 158.51 164.97 540,950 +5.85(+3.68%)
Jan 15, 2015 162.51 165.33 158.90 159.12 457,901 -3.14(-1.94%)
Jan 14, 2015 160.31 169.52 159.75 162.26 929,647 +0.59(+0.37%)
Jan 13, 2015 161.73 164.68 159.05 161.67 556,649 -0.44(-0.27%)
Jan 12, 2015 162.03 163.55 161.01 162.11 514,130 +0.32(+0.20%)
Jan 09, 2015 163.47 164.40 161.79 161.79 680,245 -1.96(-1.20%)
Jan 08, 2015 164.95 165.64 163.42 163.75 718,651 +0.76(+0.47%)
Jan 07, 2015 160.61 163.99 160.61 162.99 506,653 +4.87(+3.08%)
Jan 06, 2015 160.53 162.74 155.06 158.12 768,297 -2.19(-1.37%)
Jan 05, 2015 162.20 162.43 158.70 160.31 498,481 -3.12(-1.91%)
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.