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

Jazz Pharma Plc (NQ: JAZZ )

110.17 -0.74 (-0.67%)
Streaming Delayed Price Updated: 1:37 PM EDT, Apr 16, 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 (%)
Feb 28, 2014 165.94 166.00 151.30 151.94 2,743,420 -14.68(-8.81%)
Feb 27, 2014 158.36 167.17 158.00 166.62 1,382,181 +4.56(+2.81%)
Feb 26, 2014 166.09 169.80 157.57 162.06 3,559,550 -12.92(-7.38%)
Feb 25, 2014 174.34 176.60 170.63 174.98 1,600,762 +3.23(+1.88%)
Feb 24, 2014 172.00 176.35 171.10 171.75 1,098,631 +1.72(+1.01%)
Feb 21, 2014 169.39 171.50 167.36 170.03 1,162,569 -0.26(-0.15%)
Feb 20, 2014 171.23 172.35 169.05 170.29 975,311 +0.01(+0.01%)
Feb 19, 2014 169.67 175.00 167.22 170.28 1,339,815 -1.63(-0.95%)
Feb 18, 2014 162.04 172.68 161.88 171.91 1,459,398 +11.81(+7.38%)
Feb 14, 2014 162.00 160.10 160.10 160.10 551,600 -0.66(-0.41%)
Feb 13, 2014 159.09 162.11 157.72 160.76 760,623 +1.37(+0.86%)
Feb 12, 2014 157.00 163.68 156.16 159.39 1,212,525 +3.25(+2.08%)
Feb 11, 2014 154.75 157.28 153.47 156.14 1,037,422 +2.16(+1.40%)
Feb 10, 2014 152.83 155.21 150.00 153.98 819,299 +0.88(+0.57%)
Feb 07, 2014 144.74 154.92 143.78 153.10 1,172,704 +9.32(+6.48%)
Feb 06, 2014 147.13 147.88 141.39 143.78 906,024 -2.91(-1.98%)
Feb 05, 2014 147.33 148.60 139.69 146.69 1,039,240 -0.59(-0.40%)
Feb 04, 2014 148.74 150.00 146.10 147.28 1,072,434 +0.01(+0.01%)
Feb 03, 2014 152.50 154.00 145.46 147.27 1,215,721 -4.39(-2.89%)
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%)
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.