Jazz Pharma Plc (NQ: JAZZ )

153.49 +2.72 (+1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 154.97 155.99 151.40 151.66 1,210,882 -4.91(-3.13%)
Jan 30, 2014 155.00 158.38 153.81 156.57 951,333 +4.95(+3.26%)
Jan 29, 2014 151.26 154.22 147.71 151.62 1,047,690 +0.18(+0.12%)
Jan 28, 2014 145.45 154.42 145.01 151.44 1,478,662 +8.73(+6.12%)
Jan 27, 2014 149.66 149.98 135.27 142.71 2,411,789 -6.48(-4.34%)
Jan 24, 2014 157.83 157.85 148.17 149.19 1,719,849 -9.88(-6.21%)
Jan 23, 2014 157.00 159.14 153.56 159.07 896,656 +2.35(+1.50%)
Jan 22, 2014 154.21 157.65 151.00 156.72 1,062,256 +3.55(+2.32%)
Jan 21, 2014 150.95 154.88 150.06 153.17 867,721 +3.15(+2.10%)
Jan 17, 2014 149.20 150.02 150.02 150.02 1,071,500 +1.12(+0.75%)
Jan 16, 2014 148.04 149.49 145.50 148.90 607,533 +1.30(+0.88%)
Jan 15, 2014 145.48 149.48 146.00 147.60 913,639 +2.12(+1.46%)
Jan 14, 2014 147.00 148.01 141.50 145.48 1,005,487 -1.36(-0.93%)
Jan 13, 2014 139.34 148.14 138.10 146.84 1,626,598 +8.28(+5.98%)
Jan 10, 2014 136.20 139.22 135.82 138.56 521,453 +2.49(+1.83%)
Jan 09, 2014 139.24 140.44 135.10 136.07 681,594 -1.75(-1.27%)
Jan 08, 2014 131.82 139.26 131.75 137.82 1,097,517 +7.40(+5.67%)
Jan 07, 2014 126.20 131.15 125.60 130.42 882,542 +4.91(+3.91%)
Jan 06, 2014 127.00 127.62 123.55 125.51 786,949 -0.84(-0.66%)
Jan 03, 2014 127.24 128.44 125.34 126.35 423,307 -0.43(-0.34%)
Jan 02, 2014 126.75 127.37 124.56 126.78 498,402 +0.22(+0.17%)
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 125.62 125.62 122.02 123.29 362,499 -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 111.48 114.28 110.67 113.74 518,533 +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 115.91 115.98 113.85 114.53 568,732 -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%)
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.