Jazz Pharma Plc (NQ: JAZZ )

142.98 -2.52 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2013 56.84 57.38 56.31 56.91 626,894 +0.52(+0.92%)
Jan 31, 2013 57.00 57.01 56.08 56.39 277,472 -0.57(-1.00%)
Jan 30, 2013 57.37 57.74 56.88 56.96 230,665 -0.59(-1.03%)
Jan 29, 2013 57.42 57.71 56.94 57.55 360,292 +0.20(+0.35%)
Jan 28, 2013 57.63 57.63 57.09 57.35 252,773 +0.00(+0.00%)
Jan 25, 2013 57.49 57.50 56.87 57.35 315,538 -0.06(-0.10%)
Jan 24, 2013 57.33 57.99 57.01 57.41 305,046 +0.01(+0.02%)
Jan 23, 2013 57.57 57.64 56.68 57.40 269,065 -0.06(-0.10%)
Jan 22, 2013 56.97 57.51 56.51 57.46 203,708 +0.77(+1.36%)
Jan 18, 2013 56.89 57.13 56.25 56.69 271,020 +0.23(+0.41%)
Jan 17, 2013 57.00 57.10 56.27 56.46 432,744 -0.38(-0.67%)
Jan 16, 2013 56.97 57.50 56.68 56.84 523,543 -0.07(-0.12%)
Jan 15, 2013 55.30 57.19 55.04 56.91 565,574 +1.35(+2.43%)
Jan 14, 2013 55.32 55.87 54.58 55.56 611,602 +0.22(+0.40%)
Jan 11, 2013 56.73 56.73 55.12 55.34 431,330 -1.16(-2.05%)
Jan 10, 2013 56.16 56.68 55.33 56.50 406,305 +0.68(+1.22%)
Jan 09, 2013 56.18 56.70 55.76 55.82 454,690 -0.19(-0.34%)
Jan 08, 2013 55.60 56.50 55.10 56.01 697,477 +0.51(+0.92%)
Jan 07, 2013 55.21 55.98 54.98 55.50 353,060 -0.12(-0.22%)
Jan 04, 2013 55.43 55.99 54.86 55.62 344,006 +0.41(+0.74%)
Jan 03, 2013 54.81 56.11 54.46 55.21 316,229 +0.63(+1.15%)
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.