Jazz Pharma Plc (NQ: JAZZ )

144.84 USD +0.70 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 178.79 180.76 177.82 179.35 407,413 -0.58(-0.32%)
May 28, 2015 177.42 180.02 177.42 179.93 274,459 +0.51(+0.28%)
May 27, 2015 180.17 181.49 177.45 179.42 474,451 +0.29(+0.16%)
May 26, 2015 182.58 183.88 178.04 179.13 447,662 -3.93(-2.15%)
May 22, 2015 181.14 183.06 183.06 183.06 366,900 +2.28(+1.26%)
May 21, 2015 181.79 181.80 179.25 180.78 386,145 -0.06(-0.03%)
May 20, 2015 181.33 182.87 179.23 180.84 322,660 -0.61(-0.34%)
May 19, 2015 180.44 182.79 179.20 181.45 389,870 +1.39(+0.77%)
May 18, 2015 177.49 180.43 175.59 180.06 506,452 +2.05(+1.15%)
May 15, 2015 175.97 178.20 174.33 178.01 532,128 +2.51(+1.43%)
May 14, 2015 174.09 176.89 173.02 175.50 485,520 +1.54(+0.89%)
May 13, 2015 177.16 178.93 173.16 173.96 619,794 -2.64(-1.49%)
May 12, 2015 173.85 178.00 173.85 176.60 496,145 +0.09(+0.05%)
May 11, 2015 174.57 177.34 174.44 176.51 587,085 +1.07(+0.61%)
May 08, 2015 173.64 177.57 172.02 175.44 1,017,324 -1.51(-0.85%)
May 07, 2015 175.59 177.56 174.73 176.95 785,667 +2.05(+1.17%)
May 06, 2015 177.56 178.65 173.81 174.90 483,036 -1.52(-0.86%)
May 05, 2015 183.12 183.12 176.19 176.42 565,459 -6.81(-3.72%)
May 04, 2015 180.24 184.50 180.24 183.23 381,027 +2.49(+1.38%)
May 01, 2015 180.29 182.77 178.09 180.74 588,959 +2.04(+1.14%)
Apr 30, 2015 182.60 183.09 178.16 178.70 554,983 -4.46(-2.44%)
Apr 29, 2015 181.96 184.69 180.15 183.16 410,328 +0.36(+0.20%)
Apr 28, 2015 183.16 185.00 177.40 182.80 549,162 -0.19(-0.10%)
Apr 27, 2015 189.83 191.01 182.46 182.99 609,114 -6.43(-3.39%)
Apr 24, 2015 188.90 190.32 187.46 189.42 307,854 +0.33(+0.17%)
Apr 23, 2015 185.74 190.00 184.03 189.09 328,856 +2.96(+1.59%)
Apr 22, 2015 187.30 188.99 184.98 186.13 233,261 -0.41(-0.22%)
Apr 21, 2015 187.60 188.40 186.31 186.54 344,727 -0.20(-0.10%)
Apr 20, 2015 188.54 189.25 185.67 186.74 261,875 -0.44(-0.24%)
Apr 17, 2015 187.75 190.33 185.26 187.18 419,741 -2.74(-1.44%)
Apr 16, 2015 186.78 190.48 186.08 189.92 662,496 +2.92(+1.56%)
Apr 15, 2015 183.80 187.38 182.92 187.00 567,830 +4.19(+2.29%)
Apr 14, 2015 181.45 184.48 179.47 182.81 443,265 -0.55(-0.30%)
Apr 13, 2015 184.05 187.43 182.63 183.36 385,316 -0.60(-0.33%)
Apr 10, 2015 181.30 186.06 181.17 183.96 564,236 +3.13(+1.73%)
Apr 09, 2015 179.91 182.48 178.59 180.83 449,873 +0.44(+0.24%)
Apr 08, 2015 170.59 180.49 169.77 180.39 1,392,016 +11.62(+6.89%)
Apr 07, 2015 165.99 170.00 165.00 168.77 1,402,793 +0.90(+0.54%)
Apr 06, 2015 168.00 170.71 167.43 167.87 614,346 -0.99(-0.59%)
Apr 02, 2015 171.22 168.86 168.86 168.86 861,200 -2.16(-1.27%)
Apr 01, 2015 172.89 173.64 168.56 171.02 935,912 -1.76(-1.02%)
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%)
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.