Jazz Pharma Plc (NQ: JAZZ )

139.13 USD -1.51 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 171.77 173.83 168.60 168.84 863,358 -0.98(-0.58%)
Oct 30, 2014 167.85 170.94 167.51 169.82 509,621 +1.60(+0.95%)
Oct 29, 2014 167.41 168.95 166.67 168.22 584,261 -0.13(-0.08%)
Oct 28, 2014 166.03 168.93 165.02 168.35 684,909 +3.68(+2.23%)
Oct 27, 2014 165.54 166.46 160.22 164.67 756,926 -1.79(-1.08%)
Oct 24, 2014 163.90 167.30 163.24 166.46 555,610 +4.16(+2.56%)
Oct 23, 2014 159.07 163.88 158.23 162.30 527,335 +5.16(+3.28%)
Oct 22, 2014 160.16 161.94 156.30 157.14 567,040 -2.21(-1.39%)
Oct 21, 2014 154.23 159.50 154.23 159.35 580,203 +6.96(+4.57%)
Oct 20, 2014 151.87 155.02 150.97 152.39 489,459 +0.03(+0.02%)
Oct 17, 2014 151.77 154.75 150.20 152.36 489,456 +2.10(+1.40%)
Oct 16, 2014 143.87 151.96 143.15 150.26 596,208 +3.95(+2.70%)
Oct 15, 2014 141.26 147.12 137.34 146.31 607,233 +2.58(+1.80%)
Oct 14, 2014 142.77 148.66 141.07 143.73 755,856 +1.01(+0.71%)
Oct 13, 2014 148.73 150.52 142.01 142.72 609,650 -6.23(-4.18%)
Oct 10, 2014 154.04 156.31 148.07 148.95 667,232 -6.11(-3.94%)
Oct 09, 2014 158.14 159.60 154.07 155.06 437,928 -4.68(-2.93%)
Oct 08, 2014 155.28 160.00 152.50 159.74 679,064 +4.46(+2.87%)
Oct 07, 2014 157.46 158.52 154.05 155.28 481,314 -3.20(-2.02%)
Oct 06, 2014 162.99 162.99 158.04 158.48 620,097 -2.95(-1.83%)
Oct 03, 2014 156.75 163.16 156.02 161.43 907,823 +6.88(+4.45%)
Oct 02, 2014 154.67 156.59 150.11 154.55 702,486 -0.75(-0.48%)
Oct 01, 2014 160.82 161.18 153.50 155.30 742,371 -5.26(-3.28%)
Sep 30, 2014 162.63 163.20 160.00 160.56 1,486,334 -1.60(-0.99%)
Sep 29, 2014 159.07 162.63 157.04 162.16 685,353 +1.63(+1.02%)
Sep 26, 2014 160.54 161.99 158.02 160.53 599,368 +0.59(+0.37%)
Sep 25, 2014 164.83 165.99 159.36 159.94 678,139 -5.11(-3.10%)
Sep 24, 2014 160.44 165.64 159.50 165.05 758,441 +6.23(+3.92%)
Sep 23, 2014 157.48 162.21 156.50 158.82 919,970 -2.52(-1.56%)
Sep 22, 2014 162.05 163.63 159.44 161.34 665,669 -2.30(-1.41%)
Sep 19, 2014 164.75 166.00 162.02 163.64 1,325,436 +0.41(+0.25%)
Sep 18, 2014 163.75 164.91 161.95 163.23 658,757 +0.93(+0.57%)
Sep 17, 2014 165.47 166.13 160.52 162.30 765,716 -2.05(-1.25%)
Sep 16, 2014 157.57 165.32 157.00 164.35 1,631,748 +4.00(+2.49%)
Sep 15, 2014 167.69 168.39 156.79 160.35 1,417,964 -9.05(-5.35%)
Sep 12, 2014 171.22 173.39 166.77 169.40 877,685 -2.73(-1.59%)
Sep 11, 2014 174.00 176.36 170.22 172.14 1,128,858 -2.23(-1.28%)
Sep 10, 2014 169.24 174.50 168.52 174.37 1,092,987 +3.87(+2.27%)
Sep 09, 2014 170.32 172.24 169.18 170.50 868,044 -0.35(-0.20%)
Sep 08, 2014 168.00 171.72 166.10 170.85 1,372,763 +2.83(+1.68%)
Sep 05, 2014 156.62 168.88 154.30 168.02 3,290,250 +11.15(+7.11%)
Sep 04, 2014 162.59 163.34 156.51 156.87 1,257,051 -6.83(-4.17%)
Sep 03, 2014 163.62 163.93 161.40 163.70 761,506 +0.65(+0.40%)
Sep 02, 2014 164.22 164.72 161.94 163.05 642,390 +0.13(+0.08%)
Aug 29, 2014 162.88 162.92 162.92 162.92 668,800 +0.21(+0.13%)
Aug 28, 2014 162.11 163.89 161.11 162.71 657,988 -0.40(-0.25%)
Aug 27, 2014 163.88 165.28 162.17 163.11 502,400 -0.45(-0.28%)
Aug 26, 2014 160.95 163.98 159.52 163.56 707,418 +2.67(+1.66%)
Aug 25, 2014 160.31 162.80 159.23 160.89 681,633 +2.06(+1.30%)
Aug 22, 2014 157.45 160.67 156.10 158.83 588,924 +1.22(+0.77%)
Aug 21, 2014 159.50 160.00 156.50 157.61 650,386 -0.69(-0.44%)
Aug 20, 2014 156.39 161.25 156.08 158.30 1,218,731 +1.43(+0.91%)
Aug 19, 2014 155.13 159.50 153.07 156.87 1,410,515 +4.36(+2.86%)
Aug 18, 2014 148.02 152.60 148.02 152.51 904,907 +4.41(+2.98%)
Aug 15, 2014 145.55 150.79 144.46 148.10 950,096 +3.80(+2.63%)
Aug 14, 2014 143.32 144.67 142.60 144.30 515,953 +0.07(+0.05%)
Aug 13, 2014 135.62 145.20 133.70 144.23 2,021,895 +11.68(+8.81%)
Aug 12, 2014 133.15 135.18 132.21 132.55 640,460 -1.31(-0.98%)
Aug 11, 2014 135.57 137.74 133.33 133.86 535,275 -2.72(-1.99%)
Aug 08, 2014 135.75 136.85 131.69 136.58 1,446,827 +1.14(+0.84%)
Aug 07, 2014 143.00 144.93 135.00 135.44 1,615,606 -7.40(-5.18%)
Aug 06, 2014 133.25 149.95 133.00 142.84 2,844,083 +7.04(+5.18%)
Aug 05, 2014 136.00 137.86 134.00 135.80 1,131,642 -2.06(-1.49%)
Aug 04, 2014 140.26 141.13 136.35 137.86 649,685 -1.87(-1.34%)
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.