Jazz Pharma Plc (NQ: JAZZ )

135.67 USD -1.09 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2015 146.92 148.89 145.27 148.72 532,857 +2.13(+1.45%)
Nov 30, 2015 149.17 149.50 145.32 146.59 575,871 -2.83(-1.89%)
Nov 27, 2015 150.88 151.28 148.52 149.42 308,414 -1.03(-0.68%)
Nov 25, 2015 147.16 150.45 150.45 150.45 517,000 +3.43(+2.33%)
Nov 24, 2015 147.19 148.90 144.22 147.02 699,378 -0.80(-0.54%)
Nov 23, 2015 143.93 150.31 143.93 147.82 623,472 +3.89(+2.70%)
Nov 20, 2015 145.73 147.70 143.63 143.93 393,908 -1.11(-0.77%)
Nov 19, 2015 146.19 148.85 144.95 145.04 882,766 -0.86(-0.59%)
Nov 18, 2015 142.10 146.59 141.27 145.90 600,363 +4.27(+3.01%)
Nov 17, 2015 137.53 143.19 136.79 141.63 704,522 +4.25(+3.09%)
Nov 16, 2015 134.03 137.74 133.52 137.38 765,525 +2.61(+1.94%)
Nov 13, 2015 133.72 136.94 132.47 134.77 492,216 +0.76(+0.57%)
Nov 12, 2015 134.44 138.30 133.90 134.01 717,541 -1.73(-1.27%)
Nov 11, 2015 136.07 137.70 132.61 135.74 968,347 -0.40(-0.29%)
Nov 10, 2015 128.53 139.73 128.25 136.14 2,087,874 -3.85(-2.75%)
Nov 09, 2015 143.38 144.02 138.65 139.99 797,832 -2.59(-1.82%)
Nov 06, 2015 140.04 142.84 138.08 142.58 465,734 +2.02(+1.44%)
Nov 05, 2015 141.91 143.84 138.50 140.56 796,116 -2.35(-1.64%)
Nov 04, 2015 142.49 144.05 139.88 142.91 603,675 +1.23(+0.87%)
Nov 03, 2015 143.05 143.48 138.79 141.68 717,474 -1.16(-0.81%)
Nov 02, 2015 137.00 143.42 137.00 142.84 956,232 +5.56(+4.05%)
Oct 30, 2015 135.86 139.00 134.04 137.28 874,459 +0.79(+0.58%)
Oct 29, 2015 132.85 139.77 132.54 136.49 772,891 +3.09(+2.32%)
Oct 28, 2015 131.35 135.31 129.11 133.40 637,320 +3.12(+2.39%)
Oct 27, 2015 131.54 133.01 129.90 130.28 604,040 -1.63(-1.24%)
Oct 26, 2015 130.94 134.96 129.73 131.91 637,862 +0.57(+0.43%)
Oct 23, 2015 126.05 133.11 125.30 131.34 975,470 +6.38(+5.11%)
Oct 22, 2015 122.33 125.41 117.26 124.96 1,324,927 +3.02(+2.48%)
Oct 21, 2015 127.18 128.27 118.13 121.94 2,085,097 -4.06(-3.22%)
Oct 20, 2015 136.10 136.50 125.42 126.00 1,619,088 -10.46(-7.67%)
Oct 19, 2015 138.34 139.12 135.28 136.46 811,942 -1.81(-1.31%)
Oct 16, 2015 137.33 140.50 136.80 138.27 799,389 +1.62(+1.19%)
Oct 15, 2015 131.86 137.36 131.14 136.65 902,869 +4.07(+3.07%)
Oct 14, 2015 130.97 133.85 129.97 132.58 743,977 +3.70(+2.87%)
Oct 13, 2015 131.50 134.12 128.49 128.88 705,435 -4.51(-3.38%)
Oct 12, 2015 134.82 134.87 130.98 133.39 422,256 -0.01(-0.01%)
Oct 09, 2015 134.93 136.41 132.69 133.40 470,482 +0.37(+0.28%)
Oct 08, 2015 130.70 134.00 128.32 133.03 528,473 +2.09(+1.60%)
Oct 07, 2015 131.24 133.46 127.00 130.94 797,245 +0.41(+0.31%)
Oct 06, 2015 134.00 134.00 126.32 130.53 893,030 -2.27(-1.71%)
Oct 05, 2015 139.02 139.02 131.26 132.80 877,874 -4.70(-3.42%)
Oct 02, 2015 129.60 137.71 127.11 137.50 712,214 +5.05(+3.81%)
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.