Jazz Pharma Plc (NQ: JAZZ )

149.53 +2.01 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 123.48 124.20 121.21 121.58 694,018 -3.42(-2.74%)
Feb 26, 2016 124.72 126.29 122.58 125.00 596,491 +1.64(+1.33%)
Feb 25, 2016 121.92 124.50 120.23 123.36 612,324 +1.53(+1.26%)
Feb 24, 2016 120.00 122.22 114.83 121.83 895,495 -0.09(-0.07%)
Feb 23, 2016 124.96 126.02 120.11 121.92 679,139 -3.53(-2.81%)
Feb 22, 2016 124.23 126.53 123.86 125.45 576,745 +2.38(+1.93%)
Feb 19, 2016 120.42 123.71 119.54 123.07 432,352 +1.43(+1.18%)
Feb 18, 2016 123.24 125.49 121.43 121.64 383,404 -1.15(-0.94%)
Feb 17, 2016 120.78 127.13 120.78 122.79 509,347 +3.79(+3.18%)
Feb 16, 2016 115.63 119.86 114.36 119.00 570,893 +5.22(+4.59%)
Feb 12, 2016 113.05 113.78 113.78 113.78 591,400 +1.06(+0.94%)
Feb 11, 2016 112.30 116.73 108.50 112.72 938,315 -3.77(-3.24%)
Feb 10, 2016 116.63 120.86 112.95 116.49 738,625 -0.21(-0.18%)
Feb 09, 2016 111.37 118.97 109.06 116.70 768,555 +2.54(+2.22%)
Feb 08, 2016 119.47 119.47 111.96 114.16 672,928 -7.61(-6.25%)
Feb 05, 2016 124.67 126.24 121.19 121.77 507,223 -3.10(-2.48%)
Feb 04, 2016 123.07 126.58 122.07 124.87 477,103 +1.42(+1.15%)
Feb 03, 2016 122.76 124.00 118.75 123.45 776,996 +1.45(+1.19%)
Feb 02, 2016 126.35 127.11 121.63 122.00 441,523 -5.24(-4.12%)
Feb 01, 2016 128.55 130.54 125.54 127.24 783,136 -1.50(-1.17%)
Jan 29, 2016 124.74 128.86 124.74 128.74 853,163 +4.14(+3.32%)
Jan 28, 2016 130.19 130.97 123.01 124.60 659,932 -3.61(-2.82%)
Jan 27, 2016 131.85 133.12 127.30 128.21 651,175 -4.44(-3.35%)
Jan 26, 2016 132.05 134.12 128.20 132.65 404,383 +1.25(+0.95%)
Jan 25, 2016 132.04 133.97 131.01 131.40 522,892 -1.42(-1.07%)
Jan 22, 2016 132.85 133.70 130.62 132.82 557,007 +2.66(+2.04%)
Jan 21, 2016 127.61 132.96 125.64 130.16 906,907 +1.55(+1.21%)
Jan 20, 2016 118.67 130.37 116.15 128.61 984,959 +7.93(+6.57%)
Jan 19, 2016 126.19 127.07 119.17 120.68 649,897 -3.72(-2.99%)
Jan 15, 2016 122.66 124.40 124.40 124.40 708,500 -2.09(-1.65%)
Jan 14, 2016 122.72 128.25 119.11 126.49 673,412 +3.56(+2.90%)
Jan 13, 2016 131.05 132.62 122.04 122.93 802,079 -7.03(-5.41%)
Jan 12, 2016 123.81 131.65 123.81 129.96 1,088,648 +6.38(+5.16%)
Jan 11, 2016 128.96 129.69 120.88 123.58 698,974 -4.42(-3.45%)
Jan 08, 2016 128.96 131.74 127.71 128.00 818,573 -1.09(-0.84%)
Jan 07, 2016 130.00 132.19 128.41 129.09 473,593 -3.65(-2.75%)
Jan 06, 2016 135.55 136.09 132.22 132.74 631,641 -4.65(-3.38%)
Jan 05, 2016 138.35 139.55 136.03 137.39 561,296 +0.13(+0.09%)
Jan 04, 2016 137.83 138.90 135.35 137.26 501,471 -3.30(-2.35%)
Dec 31, 2015 142.55 140.56 140.56 140.56 1,102,000 -2.39(-1.67%)
Dec 30, 2015 142.56 144.09 141.60 142.95 279,010 -0.02(-0.01%)
Dec 29, 2015 142.65 143.60 141.95 142.97 390,474 +1.32(+0.93%)
Dec 28, 2015 141.78 143.03 140.32 141.65 354,524 -1.09(-0.76%)
Dec 24, 2015 144.24 142.74 142.74 142.74 372,000 -2.15(-1.48%)
Dec 23, 2015 144.15 145.93 142.17 144.89 285,794 +2.47(+1.73%)
Dec 22, 2015 139.99 143.00 139.05 142.42 394,010 +2.97(+2.13%)
Dec 21, 2015 141.12 141.79 138.47 139.45 569,798 -0.51(-0.36%)
Dec 18, 2015 137.94 141.75 136.69 139.96 1,032,811 +1.07(+0.77%)
Dec 17, 2015 142.66 143.30 138.74 138.89 469,534 -3.49(-2.45%)
Dec 16, 2015 139.40 143.16 137.93 142.38 451,699 +3.91(+2.82%)
Dec 15, 2015 136.99 139.80 136.36 138.47 604,531 +3.26(+2.41%)
Dec 14, 2015 134.01 135.28 130.17 135.21 593,503 +0.95(+0.71%)
Dec 11, 2015 138.59 139.56 134.00 134.26 547,406 -6.10(-4.35%)
Dec 10, 2015 138.74 140.70 137.08 140.36 576,277 +1.93(+1.39%)
Dec 09, 2015 140.84 142.85 138.22 138.43 402,247 -3.36(-2.37%)
Dec 08, 2015 139.72 143.97 138.03 141.79 405,650 -1.01(-0.71%)
Dec 07, 2015 144.29 144.76 140.26 142.80 591,816 -2.38(-1.64%)
Dec 04, 2015 141.84 145.49 139.86 145.18 472,682 +3.00(+2.11%)
Dec 03, 2015 146.47 146.47 140.06 142.18 408,350 -3.42(-2.35%)
Dec 02, 2015 148.49 149.66 145.10 145.60 504,715 -3.12(-2.10%)
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.