Jazz Pharma Plc (NQ: JAZZ )

158.58 +2.57 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 140.06 142.01 139.20 139.73 535,800 -1.65(-1.17%)
Jul 30, 2014 142.00 143.50 140.64 141.38 532,520 +1.28(+0.91%)
Jul 29, 2014 138.21 141.33 136.87 140.10 701,161 +3.29(+2.40%)
Jul 28, 2014 142.60 143.00 136.26 136.81 1,133,695 -5.70(-4.00%)
Jul 25, 2014 143.51 144.18 141.56 142.51 460,483 -0.81(-0.57%)
Jul 24, 2014 147.73 148.55 142.94 143.32 719,515 -4.63(-3.13%)
Jul 23, 2014 148.00 150.97 145.52 147.95 514,146 +2.08(+1.43%)
Jul 22, 2014 146.67 149.37 145.48 145.87 511,109 -0.34(-0.23%)
Jul 21, 2014 142.07 147.36 140.00 146.21 821,198 +3.92(+2.75%)
Jul 18, 2014 140.79 143.00 139.47 142.29 1,528,862 +0.64(+0.45%)
Jul 17, 2014 143.62 146.93 141.45 141.65 762,065 -3.72(-2.56%)
Jul 16, 2014 149.96 150.50 144.53 145.37 501,326 -2.48(-1.68%)
Jul 15, 2014 154.56 155.29 147.15 147.85 760,575 -5.63(-3.67%)
Jul 14, 2014 152.17 154.25 150.90 153.48 464,140 +2.68(+1.78%)
Jul 11, 2014 151.83 153.01 148.84 150.80 813,340 -1.69(-1.11%)
Jul 10, 2014 151.90 154.35 147.53 152.49 868,022 -2.21(-1.43%)
Jul 09, 2014 155.04 156.97 150.92 154.70 584,187 -0.19(-0.12%)
Jul 08, 2014 155.00 157.93 149.22 154.89 963,903 -1.46(-0.93%)
Jul 07, 2014 164.62 166.29 155.78 156.35 1,083,566 -6.47(-3.97%)
Jul 03, 2014 162.07 162.82 162.82 162.82 764,100 +0.80(+0.49%)
Jul 02, 2014 151.51 164.21 151.51 162.02 1,982,938 +10.56(+6.97%)
Jul 01, 2014 148.46 152.71 148.30 151.46 539,630 +4.45(+3.03%)
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%)
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.