Jazz Pharma Plc (NQ: JAZZ )

136.76 USD -2.37 (-1.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 75.03 75.80 74.77 75.56 0 +0.57(+0.76%)
Jul 30, 2013 75.31 75.60 74.43 74.99 0 +0.85(+1.15%)
Jul 29, 2013 74.60 77.59 74.00 74.14 0 -0.30(-0.40%)
Jul 26, 2013 73.88 74.95 72.57 74.44 0 +0.42(+0.57%)
Jul 25, 2013 71.15 74.10 70.55 74.02 649,305 +2.98(+4.19%)
Jul 24, 2013 71.70 72.20 70.41 71.04 0 -0.48(-0.67%)
Jul 23, 2013 72.42 72.74 71.18 71.52 0 -0.73(-1.01%)
Jul 22, 2013 72.15 72.44 70.97 72.25 0 +0.72(+1.01%)
Jul 19, 2013 71.00 71.82 70.42 71.53 0 +0.52(+0.73%)
Jul 18, 2013 71.90 72.49 70.93 71.01 0 -0.85(-1.18%)
Jul 17, 2013 71.50 72.07 70.82 71.86 351,750 +0.06(+0.08%)
Jul 16, 2013 72.81 73.00 70.68 71.80 0 -0.81(-1.12%)
Jul 15, 2013 73.24 73.24 71.95 72.61 0 -0.14(-0.19%)
Jul 12, 2013 73.96 74.10 70.33 72.75 0 -1.04(-1.41%)
Jul 11, 2013 73.79 74.43 72.67 73.79 0 +1.00(+1.37%)
Jul 10, 2013 72.40 72.94 71.72 72.79 822,103 +0.33(+0.46%)
Jul 09, 2013 73.30 72.89 72.13 72.46 0 -0.43(-0.59%)
Jul 08, 2013 72.71 73.36 71.55 72.89 0 +0.77(+1.07%)
Jul 05, 2013 70.48 72.64 70.48 72.12 0 +2.27(+3.25%)
Jul 03, 2013 69.48 71.05 69.35 69.85 0 +0.12(+0.17%)
Jul 02, 2013 70.10 71.50 69.00 69.73 0 -0.09(-0.13%)
Jul 01, 2013 69.62 72.24 69.52 69.82 0 +1.09(+1.59%)
Jun 28, 2013 68.68 70.00 67.62 68.73 5,513,471 +0.57(+0.84%)
Jun 26, 2013 66.70 68.78 66.43 68.16 0 +2.20(+3.34%)
Jun 25, 2013 66.26 66.99 65.37 65.96 0 +0.19(+0.29%)
Jun 24, 2013 66.18 66.40 65.08 65.77 0 -1.36(-2.03%)
Jun 21, 2013 65.91 67.59 64.75 67.13 1,502,136 +1.62(+2.47%)
Jun 20, 2013 67.05 67.88 64.75 65.51 1,257,170 -2.77(-4.06%)
Jun 19, 2013 69.75 70.45 67.70 68.28 0 -1.38(-1.98%)
Jun 18, 2013 69.79 70.68 69.40 69.66 0 +0.16(+0.23%)
Jun 17, 2013 71.16 71.69 69.33 69.50 0 -1.36(-1.92%)
Jun 14, 2013 70.23 72.00 69.82 70.86 0 +1.07(+1.53%)
Jun 13, 2013 67.30 70.10 65.60 69.79 812,869 +2.70(+4.02%)
Jun 12, 2013 68.66 69.40 67.04 67.09 717,664 -1.67(-2.43%)
Jun 11, 2013 68.85 69.50 68.20 68.76 539,841 -0.29(-0.42%)
Jun 10, 2013 69.23 69.50 68.70 69.05 749,587 +0.48(+0.70%)
Jun 07, 2013 68.49 69.12 68.21 68.57 0 +0.05(+0.07%)
Jun 06, 2013 68.13 68.98 66.81 68.52 745,651 +0.49(+0.72%)
Jun 05, 2013 67.04 69.13 67.02 68.03 0 +0.72(+1.07%)
Jun 04, 2013 68.16 71.07 67.00 67.31 0 -1.21(-1.77%)
Jun 03, 2013 68.46 69.23 67.45 68.52 1,107,080 +0.55(+0.81%)
May 31, 2013 68.42 70.00 67.95 67.97 1,251,225 -0.47(-0.69%)
May 30, 2013 66.64 68.50 66.50 68.44 1,201,759 +2.10(+3.17%)
May 29, 2013 66.30 66.53 64.32 66.34 1,116,555 -0.34(-0.51%)
May 28, 2013 64.83 66.93 64.51 66.68 1,362,857 +2.93(+4.60%)
May 24, 2013 62.63 65.00 62.46 63.75 0 +0.75(+1.19%)
May 23, 2013 60.80 63.01 59.00 63.00 0 +1.47(+2.39%)
May 22, 2013 60.30 64.44 60.30 61.53 0 +1.53(+2.55%)
May 21, 2013 58.42 60.51 58.32 60.00 0 +1.51(+2.58%)
May 20, 2013 58.36 59.25 58.36 58.49 0 +0.13(+0.22%)
May 17, 2013 58.64 58.97 58.08 58.36 0 +0.04(+0.07%)
May 16, 2013 58.29 58.77 57.79 58.32 466,765 +0.06(+0.10%)
May 15, 2013 59.03 59.38 58.25 58.26 0 -0.43(-0.73%)
May 13, 2013 58.05 58.74 57.39 58.69 0 +0.73(+1.26%)
May 10, 2013 55.52 58.46 55.29 57.96 0 +2.68(+4.85%)
May 09, 2013 55.40 56.24 55.27 55.28 0 +0.03(+0.05%)
May 08, 2013 55.90 55.90 53.29 55.25 4,180,964 -4.26(-7.16%)
May 07, 2013 59.52 59.90 58.51 59.51 641,595 +0.01(+0.02%)
May 06, 2013 58.90 59.52 58.65 59.50 0 +0.78(+1.33%)
May 03, 2013 60.00 59.23 58.61 58.72 0 -0.51(-0.86%)
May 02, 2013 57.53 59.53 57.26 59.23 0 +2.01(+3.51%)
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.