Jazz Pharma Plc (NQ: JAZZ )

169.96 USD +0.44 (+0.26%)
Streaming Delayed Price Updated: 1:37 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 147.05 147.35 145.46 147.01 1,250,111 +1.01(+0.69%)
Jun 27, 2014 149.71 150.10 145.55 146.00 1,088,140 -3.74(-2.50%)
Jun 26, 2014 151.55 151.55 148.62 149.74 401,322 -0.68(-0.45%)
Jun 25, 2014 148.28 151.45 147.87 150.42 400,493 +2.30(+1.55%)
Jun 24, 2014 154.86 154.89 146.74 148.12 1,084,297 -5.38(-3.50%)
Jun 23, 2014 155.68 156.34 153.17 153.50 605,912 -1.32(-0.85%)
Jun 20, 2014 150.33 156.00 150.00 154.82 1,847,903 +5.23(+3.50%)
Jun 19, 2014 153.04 153.04 147.64 149.59 681,770 -2.44(-1.60%)
Jun 18, 2014 149.17 152.64 147.55 152.03 768,683 +2.37(+1.58%)
Jun 17, 2014 142.22 151.52 142.11 149.66 1,153,709 +5.52(+3.83%)
Jun 16, 2014 142.41 144.69 141.02 144.14 537,607 +2.25(+1.59%)
Jun 13, 2014 142.57 143.15 139.19 141.89 344,235 -0.10(-0.07%)
Jun 12, 2014 142.70 144.80 141.01 141.99 392,004 -1.24(-0.87%)
Jun 11, 2014 141.15 143.52 139.96 143.23 613,751 +1.85(+1.31%)
Jun 10, 2014 142.34 143.89 137.66 141.38 826,499 -5.53(-3.76%)
Jun 06, 2014 145.43 147.27 144.02 146.91 416,501 +1.81(+1.25%)
Jun 05, 2014 145.15 146.59 143.76 145.10 441,102 -0.05(-0.03%)
Jun 04, 2014 142.99 146.02 142.52 145.15 614,935 +0.91(+0.63%)
Jun 03, 2014 142.41 146.00 141.66 144.24 654,591 +1.27(+0.89%)
Jun 02, 2014 141.45 143.39 140.50 142.97 747,969 +1.11(+0.78%)
May 30, 2014 141.16 143.03 140.22 141.86 614,391 -0.80(-0.56%)
May 29, 2014 142.52 144.17 140.12 142.66 752,658 +0.81(+0.57%)
May 28, 2014 142.25 143.17 140.60 141.85 1,134,070 -0.48(-0.34%)
May 27, 2014 136.25 142.70 136.01 142.33 1,421,440 +6.96(+5.14%)
May 23, 2014 132.11 135.37 135.37 135.37 1,162,400 +4.41(+3.37%)
May 22, 2014 127.84 131.50 127.69 130.96 556,880 +2.57(+2.00%)
May 21, 2014 129.39 129.70 127.14 128.39 503,794 -0.12(-0.09%)
May 20, 2014 131.10 131.39 127.46 128.51 750,211 -2.92(-2.22%)
May 19, 2014 126.26 132.50 126.02 131.43 923,655 +4.89(+3.86%)
May 16, 2014 128.01 128.08 125.37 126.54 693,416 -0.66(-0.52%)
May 15, 2014 127.76 128.22 123.43 127.20 827,604 -1.18(-0.92%)
May 14, 2014 128.24 131.72 126.31 128.38 583,870 -0.46(-0.36%)
May 13, 2014 130.44 132.10 128.24 128.84 897,595 -1.39(-1.07%)
May 12, 2014 129.08 131.42 128.24 130.23 914,170 +0.78(+0.60%)
May 09, 2014 124.71 129.76 120.38 129.45 3,022,080 -4.24(-3.17%)
May 08, 2014 136.03 139.70 133.11 133.69 714,671 -3.71(-2.70%)
May 07, 2014 138.62 139.45 133.04 137.40 654,942 -0.30(-0.22%)
May 06, 2014 141.45 143.20 137.49 137.70 430,795 -4.28(-3.01%)
May 05, 2014 139.08 142.91 137.00 141.98 472,469 +2.36(+1.69%)
May 02, 2014 139.34 140.00 136.00 139.62 481,375 +0.35(+0.25%)
May 01, 2014 135.29 140.00 134.90 139.27 577,787 +4.37(+3.24%)
Apr 30, 2014 133.54 135.62 133.00 134.90 570,483 +0.11(+0.08%)
Apr 29, 2014 135.92 137.70 132.55 134.79 733,852 -0.06(-0.04%)
Apr 28, 2014 136.71 138.02 132.69 134.85 996,369 -0.07(-0.05%)
Apr 25, 2014 141.14 142.06 134.27 134.92 1,027,602 -6.66(-4.70%)
Apr 24, 2014 146.21 146.21 139.67 141.58 1,086,522 -2.33(-1.62%)
Apr 23, 2014 147.21 147.80 142.01 143.91 695,082 -1.44(-0.99%)
Apr 22, 2014 141.65 149.47 140.00 145.35 1,228,148 +7.02(+5.07%)
Apr 21, 2014 137.82 138.80 134.28 138.33 555,596 +2.18(+1.60%)
Apr 17, 2014 137.86 136.15 136.15 136.15 1,066,700 +0.05(+0.04%)
Apr 16, 2014 131.73 136.95 129.84 136.10 825,422 +5.19(+3.96%)
Apr 15, 2014 127.86 131.29 122.75 130.91 1,116,521 +2.66(+2.07%)
Apr 14, 2014 128.54 133.79 125.25 128.25 986,431 -0.36(-0.28%)
Apr 11, 2014 128.72 131.79 126.17 128.61 1,542,583 -1.00(-0.77%)
Apr 10, 2014 137.62 137.95 127.57 129.61 1,707,763 -7.30(-5.33%)
Apr 09, 2014 131.06 136.97 130.86 136.91 1,318,612 +6.82(+5.24%)
Apr 08, 2014 123.18 130.97 123.18 130.09 1,584,675 +5.46(+4.38%)
Apr 07, 2014 127.13 131.18 121.44 124.63 1,869,103 -2.17(-1.71%)
Apr 04, 2014 136.78 137.22 124.12 126.80 2,368,496 -8.35(-6.18%)
Apr 03, 2014 139.98 141.23 132.56 135.15 1,018,384 -4.99(-3.56%)
Apr 02, 2014 141.43 142.77 138.67 140.14 570,655 +0.36(+0.26%)
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.