Jazz Pharma Plc (NQ: JAZZ )

136.76 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 127.46 126.56 126.56 126.56 561,600 -0.23(-0.18%)
Dec 30, 2013 123.69 128.49 123.52 126.79 566,325 +3.50(+2.84%)
Dec 27, 2013 125.62 125.62 122.01 123.29 362,499 -2.32(-1.85%)
Dec 26, 2013 125.25 126.50 124.50 125.61 327,367 +0.61(+0.49%)
Dec 24, 2013 125.50 125.94 123.80 125.00 287,670 -0.41(-0.33%)
Dec 23, 2013 125.25 125.70 123.62 125.41 699,542 +1.50(+1.21%)
Dec 20, 2013 125.70 126.84 118.16 123.91 2,234,151 +9.19(+8.01%)
Dec 19, 2013 113.76 115.85 113.76 114.72 365,491 +0.98(+0.86%)
Dec 18, 2013 111.48 114.28 110.68 113.74 518,533 +1.64(+1.46%)
Dec 17, 2013 111.48 112.90 110.22 112.10 417,179 -0.09(-0.08%)
Dec 16, 2013 112.82 113.92 108.58 112.19 1,295,328 -2.34(-2.04%)
Dec 13, 2013 115.91 115.99 113.85 114.53 568,732 -0.86(-0.75%)
Dec 12, 2013 115.06 117.33 114.85 115.39 467,478 +0.17(+0.15%)
Dec 11, 2013 120.50 120.67 114.89 115.22 926,521 -4.41(-3.69%)
Dec 10, 2013 117.02 121.15 116.86 119.63 989,227 +2.50(+2.13%)
Dec 09, 2013 117.80 117.81 115.80 117.13 1,154,516 +0.09(+0.08%)
Dec 06, 2013 116.79 117.73 114.54 117.04 0 +2.70(+2.36%)
Dec 05, 2013 114.14 115.18 113.23 114.34 0 -0.04(-0.03%)
Dec 04, 2013 114.11 116.82 112.80 114.38 0 +0.57(+0.50%)
Dec 03, 2013 116.77 117.75 113.59 113.81 0 -3.94(-3.35%)
Dec 02, 2013 116.85 117.80 115.50 117.75 0 +0.83(+0.71%)
Nov 29, 2013 116.36 117.38 115.84 116.92 0 +1.27(+1.10%)
Nov 27, 2013 114.95 115.74 114.00 115.65 0 +2.00(+1.76%)
Nov 26, 2013 116.94 116.99 112.85 113.65 606,334 -1.36(-1.18%)
Nov 25, 2013 118.61 118.80 114.13 115.01 966,791 +1.67(+1.47%)
Nov 22, 2013 115.09 116.40 111.14 113.34 0 -1.16(-1.01%)
Nov 21, 2013 113.00 114.99 112.79 114.50 0 +2.54(+2.27%)
Nov 20, 2013 110.00 114.64 109.43 111.96 0 +1.96(+1.78%)
Nov 19, 2013 108.81 111.32 107.74 110.00 622,752 +0.91(+0.83%)
Nov 18, 2013 108.79 110.57 108.13 109.09 0 +0.70(+0.65%)
Nov 15, 2013 108.65 108.99 107.36 108.39 0 -0.30(-0.28%)
Nov 14, 2013 109.86 110.63 106.90 108.69 0 +7.50(+7.41%)
Nov 12, 2013 99.75 102.17 98.84 101.19 0 +1.39(+1.39%)
Nov 11, 2013 98.50 100.36 97.70 99.80 688,634 +1.56(+1.59%)
Nov 08, 2013 94.00 98.30 94.00 98.24 0 +4.50(+4.80%)
Nov 07, 2013 93.90 94.97 92.08 93.74 898,244 -0.04(-0.04%)
Nov 06, 2013 94.89 97.44 90.47 93.78 1,149,856 +1.16(+1.25%)
Nov 05, 2013 90.80 93.42 89.76 92.62 0 +2.02(+2.23%)
Nov 04, 2013 90.55 91.23 89.67 90.60 372,910 +0.52(+0.58%)
Nov 01, 2013 91.03 91.74 89.64 90.08 0 -0.66(-0.73%)
Oct 31, 2013 90.76 91.34 88.91 90.74 620,465 +0.03(+0.03%)
Oct 30, 2013 92.86 92.89 89.56 90.71 0 -1.32(-1.43%)
Oct 29, 2013 92.75 93.15 91.18 92.03 0 -0.45(-0.49%)
Oct 28, 2013 93.18 94.36 92.03 92.48 0 -0.22(-0.24%)
Oct 25, 2013 94.60 95.19 92.20 92.70 0 -1.83(-1.94%)
Oct 24, 2013 92.00 95.24 91.95 94.53 0 +2.90(+3.16%)
Oct 23, 2013 90.70 92.43 89.59 91.63 0 +1.12(+1.24%)
Oct 22, 2013 86.39 90.62 86.00 90.51 1,083,293 +4.86(+5.67%)
Oct 21, 2013 85.00 85.98 84.76 85.65 495,566 +0.64(+0.75%)
Oct 18, 2013 84.14 85.12 83.18 85.01 1,010,411 +0.98(+1.17%)
Oct 17, 2013 82.98 84.40 82.77 84.03 670,315 +1.14(+1.38%)
Oct 16, 2013 82.90 84.00 82.67 82.89 0 +0.27(+0.33%)
Oct 15, 2013 84.44 84.83 82.53 82.62 551,966 -1.56(-1.85%)
Oct 14, 2013 82.21 84.60 82.08 84.18 0 +0.67(+0.80%)
Oct 11, 2013 84.95 85.20 83.25 83.51 0 -1.26(-1.49%)
Oct 10, 2013 85.03 86.39 83.74 84.77 589,223 +0.49(+0.58%)
Oct 09, 2013 83.10 85.26 80.80 84.28 0 +0.50(+0.60%)
Oct 08, 2013 88.58 88.82 80.40 83.78 0 -5.19(-5.83%)
Oct 07, 2013 90.42 90.42 88.32 88.97 0 -2.02(-2.22%)
Oct 04, 2013 89.98 92.25 89.54 90.99 0 +1.46(+1.63%)
Oct 03, 2013 90.28 91.36 89.10 89.53 897,164 -0.75(-0.83%)
Oct 02, 2013 90.38 91.38 90.02 90.28 601,341 -0.82(-0.90%)
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.