Jazz Pharma Plc (NQ: JAZZ )

124.09 USD -5.22 (-4.04%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 90.76 91.34 88.91 90.74 620,465 +0.03(+0.03%)
Oct 30, 2013 92.86 92.89 89.56 90.71 0 -1.32(-1.43%)
Oct 29, 2013 92.75 93.15 91.18 92.03 0 -0.45(-0.49%)
Oct 28, 2013 93.18 94.36 92.03 92.48 0 -0.22(-0.24%)
Oct 25, 2013 94.60 95.19 92.20 92.70 0 -1.83(-1.94%)
Oct 24, 2013 92.00 95.24 91.95 94.53 0 +2.90(+3.16%)
Oct 23, 2013 90.70 92.43 89.59 91.63 0 +1.12(+1.24%)
Oct 22, 2013 86.39 90.62 86.00 90.51 1,083,293 +4.86(+5.67%)
Oct 21, 2013 85.00 85.98 84.76 85.65 495,566 +0.64(+0.75%)
Oct 18, 2013 84.14 85.12 83.18 85.01 1,010,411 +0.98(+1.17%)
Oct 17, 2013 82.98 84.40 82.77 84.03 670,315 +1.14(+1.38%)
Oct 16, 2013 82.90 84.00 82.67 82.89 0 +0.27(+0.33%)
Oct 15, 2013 84.44 84.83 82.53 82.62 551,966 -1.56(-1.85%)
Oct 14, 2013 82.21 84.60 82.08 84.18 0 +0.67(+0.80%)
Oct 11, 2013 84.95 85.20 83.25 83.51 0 -1.26(-1.49%)
Oct 10, 2013 85.03 86.39 83.74 84.77 589,223 +0.49(+0.58%)
Oct 09, 2013 83.10 85.26 80.80 84.28 0 +0.50(+0.60%)
Oct 08, 2013 88.58 88.82 80.40 83.78 0 -5.19(-5.83%)
Oct 07, 2013 90.42 90.42 88.32 88.97 0 -2.02(-2.22%)
Oct 04, 2013 89.98 92.25 89.54 90.99 0 +1.46(+1.63%)
Oct 03, 2013 90.28 91.36 89.10 89.53 897,164 -0.75(-0.83%)
Oct 02, 2013 90.38 91.38 90.02 90.28 601,341 -0.82(-0.90%)
Oct 01, 2013 92.13 93.32 90.39 91.10 870,717 +1.32(+1.47%)
Sep 27, 2013 90.05 90.81 89.33 89.78 0 -0.83(-0.92%)
Sep 26, 2013 88.39 90.90 88.38 90.61 0 +2.29(+2.59%)
Sep 25, 2013 88.37 89.09 87.86 88.32 464,931 +0.38(+0.43%)
Sep 24, 2013 88.13 88.48 87.17 87.94 0 +0.21(+0.24%)
Sep 23, 2013 88.42 88.75 86.97 87.73 0 -0.45(-0.51%)
Sep 20, 2013 90.00 90.63 87.64 88.18 0 -1.17(-1.31%)
Sep 19, 2013 90.16 90.73 89.00 89.35 0 -0.12(-0.13%)
Sep 18, 2013 90.60 90.60 86.70 89.47 0 -0.75(-0.83%)
Sep 17, 2013 90.96 91.93 90.05 90.22 0 +0.52(+0.58%)
Sep 16, 2013 88.95 90.79 87.18 89.70 0 +2.52(+2.89%)
Sep 13, 2013 87.90 88.34 86.47 87.18 0 -0.15(-0.17%)
Sep 12, 2013 86.01 87.46 85.63 87.33 0 +1.32(+1.53%)
Sep 11, 2013 87.52 87.89 85.22 86.01 0 -1.48(-1.69%)
Sep 10, 2013 87.56 88.00 87.04 87.49 0 +0.77(+0.89%)
Sep 09, 2013 87.32 87.96 86.49 86.72 388,038 -0.57(-0.65%)
Sep 06, 2013 87.99 88.16 86.20 87.29 0 -0.39(-0.44%)
Sep 05, 2013 88.55 88.57 87.38 87.68 0 -0.32(-0.36%)
Sep 04, 2013 88.16 88.70 87.59 88.00 0 +0.03(+0.03%)
Sep 03, 2013 88.95 89.00 86.84 87.97 0 +0.28(+0.32%)
Aug 30, 2013 88.70 88.83 87.00 87.69 0 -0.71(-0.80%)
Aug 29, 2013 85.73 88.47 85.32 88.40 0 +3.11(+3.65%)
Aug 28, 2013 83.75 85.29 83.05 85.29 501,371 +1.39(+1.66%)
Aug 27, 2013 85.50 85.60 83.38 83.90 774,116 -2.20(-2.56%)
Aug 26, 2013 85.70 88.47 85.70 86.10 0 +0.85(+1.00%)
Aug 23, 2013 83.66 85.40 83.50 85.25 0 +1.73(+2.07%)
Aug 22, 2013 83.60 84.62 82.30 83.52 449,069 -0.08(-0.10%)
Aug 21, 2013 81.66 85.08 81.50 83.60 1,298,185 +2.03(+2.49%)
Aug 20, 2013 80.24 81.64 80.20 81.57 0 +1.44(+1.80%)
Aug 19, 2013 80.00 80.96 79.41 80.13 0 +0.22(+0.28%)
Aug 16, 2013 78.87 80.00 78.23 79.91 0 +1.01(+1.28%)
Aug 15, 2013 80.21 80.21 77.25 78.90 606,985 -2.06(-2.54%)
Aug 14, 2013 81.02 81.77 80.94 80.96 0 -0.61(-0.75%)
Aug 13, 2013 81.86 83.06 80.87 81.57 667,886 -0.57(-0.69%)
Aug 12, 2013 80.83 82.22 80.20 82.14 716,839 +1.26(+1.56%)
Aug 09, 2013 81.06 82.17 80.71 80.88 606,672 -0.88(-1.08%)
Aug 08, 2013 81.93 82.33 80.28 81.76 1,710,237 +1.03(+1.28%)
Aug 07, 2013 77.86 81.25 76.29 80.73 1,503,993 +2.74(+3.51%)
Aug 06, 2013 78.63 79.32 77.64 77.99 769,031 -0.19(-0.24%)
Aug 05, 2013 76.53 78.75 76.50 78.18 856,977 +1.95(+2.56%)
Aug 02, 2013 76.50 76.53 75.56 76.23 407,001 -0.10(-0.13%)
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.