Jazz Pharma Plc (NQ: JAZZ )

137.37 USD -5.31 (-3.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 57.42 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 56.29 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 56.28 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%)
Jan 02, 2013 55.12 55.13 53.19 54.58 590,905 +1.39(+2.61%)
Dec 31, 2012 52.20 53.99 52.06 53.19 535,225 +0.44(+0.83%)
Dec 28, 2012 52.56 53.40 52.47 52.75 276,891 -0.25(-0.47%)
Dec 27, 2012 53.01 54.00 52.49 53.00 331,541 +0.13(+0.25%)
Dec 26, 2012 52.81 53.54 52.66 52.87 321,169 +0.14(+0.27%)
Dec 24, 2012 52.81 53.49 52.00 52.73 132,860 -0.11(-0.21%)
Dec 21, 2012 52.23 53.55 51.66 52.84 983,515 -0.06(-0.11%)
Dec 20, 2012 52.22 53.42 51.92 52.90 588,697 +0.64(+1.22%)
Dec 19, 2012 52.51 52.51 51.60 52.26 473,423 -0.29(-0.55%)
Dec 18, 2012 51.10 53.39 50.58 52.55 747,373 +1.62(+3.18%)
Dec 17, 2012 51.04 51.90 49.63 50.93 985,910 -0.06(-0.12%)
Dec 14, 2012 50.10 51.90 50.10 50.99 1,063,528 +0.63(+1.25%)
Dec 13, 2012 50.34 50.76 49.88 50.36 320,445 -0.03(-0.06%)
Dec 12, 2012 50.89 51.27 50.00 50.39 424,247 -0.20(-0.40%)
Dec 11, 2012 50.55 51.28 48.71 50.59 622,236 +0.28(+0.56%)
Dec 10, 2012 51.35 51.68 49.62 50.31 490,523 -1.00(-1.95%)
Dec 07, 2012 51.38 51.77 50.75 51.31 549,102 +0.31(+0.61%)
Dec 06, 2012 51.11 53.06 50.78 51.00 998,813 -0.30(-0.58%)
Dec 05, 2012 51.75 51.90 50.71 51.30 782,433 -0.35(-0.68%)
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.