Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jazz Pharma Plc (NQ: JAZZ )

108.32 -1.35 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 162.63 163.20 160.00 160.56 1,486,334 -1.60(-0.99%)
Sep 29, 2014 159.07 162.63 157.04 162.16 685,353 +1.63(+1.02%)
Sep 26, 2014 160.54 161.99 158.02 160.53 599,368 +0.59(+0.37%)
Sep 25, 2014 164.83 165.99 159.36 159.94 678,139 -5.11(-3.10%)
Sep 24, 2014 160.44 165.64 159.50 165.05 758,441 +6.23(+3.92%)
Sep 23, 2014 157.48 162.22 156.50 158.82 919,970 -2.52(-1.56%)
Sep 22, 2014 162.05 163.63 159.44 161.34 665,669 -2.30(-1.41%)
Sep 19, 2014 164.75 166.00 162.02 163.64 1,325,436 +0.41(+0.25%)
Sep 18, 2014 163.75 164.91 161.95 163.23 658,757 +0.93(+0.57%)
Sep 17, 2014 165.47 166.13 160.52 162.30 765,716 -2.05(-1.25%)
Sep 16, 2014 157.57 165.32 157.00 164.35 1,631,748 +4.00(+2.49%)
Sep 15, 2014 167.69 168.39 156.79 160.35 1,417,964 -9.06(-5.35%)
Sep 12, 2014 171.22 173.39 166.77 169.41 877,685 -2.73(-1.59%)
Sep 11, 2014 174.00 176.36 170.22 172.14 1,128,858 -2.23(-1.28%)
Sep 10, 2014 169.24 174.50 168.52 174.37 1,092,987 +3.87(+2.27%)
Sep 09, 2014 170.32 172.24 169.18 170.50 868,044 -0.35(-0.20%)
Sep 08, 2014 168.00 171.72 166.10 170.85 1,372,763 +2.83(+1.68%)
Sep 05, 2014 156.62 168.88 154.30 168.02 3,290,250 +11.15(+7.11%)
Sep 04, 2014 162.59 163.34 156.51 156.87 1,257,051 -6.83(-4.17%)
Sep 03, 2014 163.62 163.93 161.40 163.70 761,506 +0.65(+0.40%)
Sep 02, 2014 164.22 164.72 161.94 163.05 642,390 +0.13(+0.08%)
Aug 29, 2014 162.88 162.92 162.92 162.92 668,800 +0.21(+0.13%)
Aug 28, 2014 162.11 163.89 161.11 162.71 657,988 -0.40(-0.25%)
Aug 27, 2014 163.88 165.28 162.18 163.11 502,400 -0.45(-0.28%)
Aug 26, 2014 160.95 163.98 159.52 163.56 707,418 +2.67(+1.66%)
Aug 25, 2014 160.31 162.80 159.22 160.89 681,633 +2.06(+1.30%)
Aug 22, 2014 157.45 160.67 156.10 158.83 588,924 +1.22(+0.77%)
Aug 21, 2014 159.50 160.00 156.50 157.61 650,386 -0.69(-0.44%)
Aug 20, 2014 156.39 161.25 156.08 158.30 1,218,731 +1.43(+0.91%)
Aug 19, 2014 155.13 159.50 153.07 156.87 1,410,515 +4.36(+2.86%)
Aug 18, 2014 148.02 152.60 148.02 152.51 904,907 +4.41(+2.98%)
Aug 15, 2014 145.55 150.79 144.46 148.10 950,096 +3.80(+2.63%)
Aug 14, 2014 143.32 144.67 142.60 144.30 515,953 +0.07(+0.05%)
Aug 13, 2014 135.62 145.20 133.70 144.23 2,021,895 +11.68(+8.81%)
Aug 12, 2014 133.15 135.18 132.21 132.55 640,460 -1.31(-0.98%)
Aug 11, 2014 135.57 137.74 133.33 133.86 535,275 -2.72(-1.99%)
Aug 08, 2014 135.75 136.85 131.69 136.58 1,446,827 +1.14(+0.84%)
Aug 07, 2014 143.00 144.93 135.00 135.44 1,615,606 -7.40(-5.18%)
Aug 06, 2014 133.25 149.95 133.00 142.84 2,844,083 +7.04(+5.18%)
Aug 05, 2014 136.00 137.86 134.00 135.80 1,131,642 -2.06(-1.49%)
Aug 04, 2014 140.26 141.13 136.35 137.86 649,685 -1.87(-1.34%)
Aug 01, 2014 139.29 141.39 135.22 139.73 843,486 +0.00(+0.00%)
Jul 31, 2014 140.06 142.01 139.20 139.73 535,800 -1.65(-1.17%)
Jul 30, 2014 142.00 143.50 140.64 141.38 532,520 +1.28(+0.91%)
Jul 29, 2014 138.21 141.33 136.87 140.10 701,161 +3.29(+2.40%)
Jul 28, 2014 142.60 143.00 136.26 136.81 1,133,695 -5.70(-4.00%)
Jul 25, 2014 143.51 144.18 141.56 142.51 460,483 -0.81(-0.57%)
Jul 24, 2014 147.73 148.55 142.94 143.32 719,515 -4.63(-3.13%)
Jul 23, 2014 148.00 150.97 145.52 147.95 514,146 +2.08(+1.43%)
Jul 22, 2014 146.67 149.37 145.48 145.87 511,109 -0.34(-0.23%)
Jul 21, 2014 142.07 147.36 140.00 146.21 821,198 +3.92(+2.75%)
Jul 18, 2014 140.79 143.00 139.47 142.29 1,528,862 +0.64(+0.45%)
Jul 17, 2014 143.62 146.93 141.45 141.65 762,065 -3.72(-2.56%)
Jul 16, 2014 149.96 150.50 144.53 145.37 501,326 -2.48(-1.68%)
Jul 15, 2014 154.56 155.29 147.15 147.85 760,575 -5.63(-3.67%)
Jul 14, 2014 152.17 154.25 150.90 153.48 464,140 +2.68(+1.78%)
Jul 11, 2014 151.83 153.01 148.84 150.80 813,340 -1.69(-1.11%)
Jul 10, 2014 151.90 154.35 147.53 152.49 868,022 -2.21(-1.43%)
Jul 09, 2014 155.04 156.97 150.92 154.70 584,187 -0.19(-0.12%)
Jul 08, 2014 155.00 157.93 149.22 154.89 963,903 -1.46(-0.93%)
Jul 07, 2014 164.62 166.29 155.78 156.35 1,083,566 -6.47(-3.97%)
Jul 03, 2014 162.07 162.82 162.82 162.82 764,100 +0.80(+0.49%)
Jul 02, 2014 151.51 164.21 151.51 162.02 1,982,938 +10.56(+6.97%)
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.