Jazz Pharma Plc (NQ: JAZZ )

154.11 +0.39 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 171.69 173.00 168.88 169.34 534,913 -2.73(-1.59%)
Jan 29, 2015 169.77 172.55 167.33 172.07 506,224 +1.31(+0.77%)
Jan 28, 2015 175.43 175.93 170.29 170.76 556,102 -3.77(-2.16%)
Jan 27, 2015 172.92 176.79 171.10 174.53 473,722 -2.25(-1.27%)
Jan 26, 2015 175.00 176.95 171.04 176.78 384,887 +1.22(+0.70%)
Jan 23, 2015 175.02 176.90 174.31 175.56 443,067 -0.63(-0.36%)
Jan 22, 2015 174.44 176.50 171.16 176.19 607,798 +1.21(+0.69%)
Jan 21, 2015 168.47 177.01 167.68 174.98 904,372 +5.38(+3.17%)
Jan 20, 2015 165.60 170.68 164.40 169.60 630,807 +4.63(+2.81%)
Jan 16, 2015 158.51 165.50 158.51 164.97 540,950 +5.85(+3.68%)
Jan 15, 2015 162.51 165.33 158.90 159.12 457,901 -3.14(-1.94%)
Jan 14, 2015 160.31 169.52 159.75 162.26 929,647 +0.59(+0.37%)
Jan 13, 2015 161.73 164.68 159.05 161.67 556,649 -0.44(-0.27%)
Jan 12, 2015 162.03 163.55 161.01 162.11 514,130 +0.32(+0.20%)
Jan 09, 2015 163.47 164.40 161.79 161.79 680,245 -1.96(-1.20%)
Jan 08, 2015 164.95 165.64 163.42 163.75 718,651 +0.76(+0.47%)
Jan 07, 2015 160.61 163.99 160.61 162.99 506,653 +4.87(+3.08%)
Jan 06, 2015 160.53 162.74 155.06 158.12 768,297 -2.19(-1.37%)
Jan 05, 2015 162.20 162.43 158.70 160.31 498,481 -3.12(-1.91%)
Jan 02, 2015 165.96 166.79 161.52 163.43 463,405 -0.30(-0.18%)
Dec 31, 2014 164.26 163.73 163.73 163.73 536,700 +0.59(+0.36%)
Dec 30, 2014 166.00 166.47 162.22 163.14 504,116 -3.63(-2.18%)
Dec 29, 2014 166.65 167.83 165.39 166.77 360,300 +0.22(+0.13%)
Dec 26, 2014 165.75 167.90 164.56 166.55 203,753 +1.22(+0.74%)
Dec 24, 2014 163.18 165.33 165.33 165.33 279,700 +1.83(+1.12%)
Dec 23, 2014 166.24 166.27 159.79 163.50 758,512 -1.46(-0.89%)
Dec 22, 2014 169.05 169.95 164.25 164.96 475,067 -4.07(-2.41%)
Dec 19, 2014 169.31 170.56 167.13 169.03 1,141,761 -0.85(-0.50%)
Dec 18, 2014 169.45 170.55 167.09 169.88 590,822 +3.48(+2.09%)
Dec 17, 2014 161.17 166.57 158.46 166.40 981,544 +6.75(+4.23%)
Dec 16, 2014 160.77 163.57 158.38 159.65 788,318 -2.95(-1.81%)
Dec 15, 2014 166.17 169.39 160.55 162.60 1,011,789 -2.52(-1.53%)
Dec 12, 2014 172.01 172.98 164.60 165.12 1,232,380 -8.09(-4.67%)
Dec 11, 2014 176.01 179.89 172.69 173.21 769,275 -2.23(-1.27%)
Dec 10, 2014 176.88 179.16 174.76 175.44 720,473 -2.75(-1.54%)
Dec 09, 2014 178.79 179.87 172.65 178.19 934,190 -4.84(-2.64%)
Dec 08, 2014 178.70 183.84 178.68 183.03 834,686 +4.67(+2.62%)
Dec 05, 2014 178.03 182.03 177.10 178.36 833,829 +0.08(+0.04%)
Dec 04, 2014 178.01 182.00 177.16 178.28 1,134,228 -0.40(-0.22%)
Dec 03, 2014 174.16 178.92 172.97 178.68 749,491 +4.40(+2.52%)
Dec 02, 2014 171.61 174.65 170.90 174.28 686,320 +3.39(+1.98%)
Dec 01, 2014 176.87 178.00 170.07 170.89 667,941 -6.20(-3.50%)
Nov 28, 2014 177.52 177.65 175.31 177.09 349,104 +0.44(+0.25%)
Nov 26, 2014 171.46 176.65 176.65 176.65 881,500 +6.22(+3.65%)
Nov 25, 2014 170.41 171.87 166.38 170.43 2,852,081 -0.02(-0.01%)
Nov 24, 2014 171.65 172.41 169.49 170.45 729,282 +0.35(+0.21%)
Nov 21, 2014 172.17 173.38 169.47 170.10 559,529 +0.26(+0.15%)
Nov 20, 2014 170.85 172.73 169.07 169.84 496,034 -1.11(-0.65%)
Nov 19, 2014 171.77 172.84 169.46 170.95 508,863 -1.37(-0.80%)
Nov 18, 2014 168.38 172.84 168.06 172.32 747,752 +2.83(+1.67%)
Nov 17, 2014 173.76 177.36 168.22 169.49 908,950 -5.08(-2.91%)
Nov 14, 2014 173.32 174.90 170.58 174.57 685,113 +1.59(+0.92%)
Nov 13, 2014 173.65 176.84 171.71 172.98 512,906 -0.55(-0.32%)
Nov 12, 2014 171.73 174.40 171.50 173.53 572,087 +1.64(+0.95%)
Nov 11, 2014 173.63 175.73 170.80 171.89 641,956 -2.54(-1.46%)
Nov 10, 2014 172.02 174.96 170.11 174.43 868,116 +3.63(+2.13%)
Nov 07, 2014 170.80 172.98 169.55 170.80 612,930 -1.57(-0.91%)
Nov 06, 2014 170.04 173.08 167.03 172.37 789,471 +5.19(+3.10%)
Nov 05, 2014 175.09 180.00 166.35 167.18 1,939,870 -1.30(-0.77%)
Nov 04, 2014 169.20 170.36 167.60 168.48 756,010 -1.85(-1.09%)
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.