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

Jazz Pharma Plc (NQ: JAZZ )

109.63 -3.49 (-3.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2012 45.85 46.00 44.79 45.51 246,720 +0.22(+0.49%)
Aug 30, 2012 45.57 45.89 44.91 45.29 755,198 -0.31(-0.68%)
Aug 29, 2012 45.83 46.13 45.40 45.60 474,735 -0.72(-1.55%)
Aug 27, 2012 46.90 46.94 46.03 46.32 367,896 -0.18(-0.39%)
Aug 24, 2012 46.05 46.84 45.75 46.50 945,871 +0.36(+0.78%)
Aug 23, 2012 46.59 46.93 46.01 46.14 421,485 -0.38(-0.82%)
Aug 22, 2012 46.38 47.09 46.30 46.52 440,629 -0.13(-0.28%)
Aug 21, 2012 47.74 48.00 46.29 46.65 529,691 -0.91(-1.91%)
Aug 20, 2012 47.80 48.40 46.93 47.56 750,890 -0.90(-1.86%)
Aug 17, 2012 47.66 48.49 47.01 48.46 412,351 +0.69(+1.44%)
Aug 16, 2012 47.69 47.99 47.29 47.77 513,420 +0.05(+0.10%)
Aug 15, 2012 46.39 47.79 46.39 47.72 461,525 +1.01(+2.16%)
Aug 14, 2012 47.83 47.93 46.00 46.71 665,443 -0.74(-1.56%)
Aug 13, 2012 47.14 47.58 46.15 47.45 548,701 +0.22(+0.47%)
Aug 10, 2012 46.70 47.28 46.49 47.23 471,936 +0.40(+0.85%)
Aug 09, 2012 46.37 47.66 45.51 46.83 964,800 +0.23(+0.49%)
Aug 08, 2012 49.97 50.75 45.31 46.60 3,184,897 -2.05(-4.21%)
Aug 07, 2012 49.76 49.95 48.58 48.65 771,783 -0.36(-0.73%)
Aug 06, 2012 48.72 49.50 48.33 49.01 599,018 +0.51(+1.05%)
Aug 03, 2012 48.15 48.81 47.53 48.50 460,804 +1.39(+2.95%)
Aug 02, 2012 47.03 47.51 46.40 47.11 365,703 -0.23(-0.49%)
Aug 01, 2012 48.19 48.59 47.27 47.34 678,796 -0.73(-1.52%)
Jul 31, 2012 47.96 48.67 47.17 48.07 553,970 +0.02(+0.04%)
Jul 30, 2012 48.52 48.91 47.94 48.05 476,035 -0.45(-0.93%)
Jul 27, 2012 48.50 49.38 46.96 48.50 564,388 +0.67(+1.40%)
Jul 26, 2012 46.96 48.01 46.72 47.83 455,283 +1.66(+3.60%)
Jul 25, 2012 46.34 46.34 45.21 46.17 208,705 +0.18(+0.39%)
Jul 24, 2012 46.76 47.07 45.52 45.99 295,883 -0.69(-1.48%)
Jul 23, 2012 46.50 47.03 45.84 46.68 246,904 -1.06(-2.22%)
Jul 20, 2012 48.10 48.38 47.50 47.74 306,769 -1.18(-2.41%)
Jul 19, 2012 48.95 49.48 48.50 48.92 417,180 +0.36(+0.74%)
Jul 18, 2012 48.74 49.50 48.41 48.56 671,638 -0.14(-0.29%)
Jul 17, 2012 47.86 49.22 47.47 48.70 841,726 +1.41(+2.98%)
Jul 16, 2012 46.18 48.50 46.03 47.29 751,991 +0.93(+2.01%)
Jul 13, 2012 45.46 46.52 44.52 46.36 562,205 +1.14(+2.52%)
Jul 12, 2012 44.79 45.67 43.92 45.22 652,368 +0.82(+1.85%)
Jul 11, 2012 44.77 45.20 44.16 44.40 441,468 -0.40(-0.89%)
Jul 10, 2012 46.01 47.12 44.72 44.80 557,979 -0.70(-1.54%)
Jul 09, 2012 45.47 46.07 45.06 45.50 291,014 -0.12(-0.26%)
Jul 06, 2012 45.96 46.22 45.45 45.62 496,266 -0.85(-1.83%)
Jul 05, 2012 46.35 47.38 46.29 46.47 469,259 +0.23(+0.50%)
Jul 03, 2012 45.42 46.96 45.16 46.24 471,770 +0.81(+1.78%)
Jul 02, 2012 44.90 45.55 44.30 45.43 638,643 +0.42(+0.93%)
Jun 29, 2012 45.14 45.34 44.29 45.01 618,331 +1.04(+2.37%)
Jun 28, 2012 44.06 44.38 43.09 43.97 335,459 -0.50(-1.12%)
Jun 27, 2012 44.43 45.08 43.92 44.47 668,297 +0.32(+0.72%)
Jun 26, 2012 44.65 44.70 43.76 44.15 631,787 -0.35(-0.79%)
Jun 25, 2012 44.98 45.41 44.26 44.50 874,336 -1.21(-2.65%)
Jun 22, 2012 45.25 45.77 44.65 45.71 3,479,772 +0.65(+1.44%)
Jun 21, 2012 46.57 46.87 44.71 45.06 956,274 -0.97(-2.11%)
Jun 20, 2012 46.53 46.53 45.84 46.03 719,981 -0.32(-0.69%)
Jun 19, 2012 45.62 46.85 45.62 46.35 773,698 +0.71(+1.56%)
Jun 18, 2012 44.34 46.02 43.92 45.64 960,294 +1.19(+2.68%)
Jun 15, 2012 43.01 44.85 42.84 44.45 1,013,688 +1.39(+3.23%)
Jun 14, 2012 42.29 43.23 41.76 43.06 615,045 +0.69(+1.63%)
Jun 13, 2012 42.11 43.35 41.91 42.37 843,268 +0.28(+0.67%)
Jun 12, 2012 41.29 42.27 40.38 42.09 752,835 +0.86(+2.09%)
Jun 11, 2012 43.26 43.80 41.19 41.23 772,699 -2.09(-4.82%)
Jun 08, 2012 42.19 43.42 41.51 43.32 679,694 +1.03(+2.44%)
Jun 07, 2012 44.11 44.39 41.98 42.29 940,829 -1.41(-3.23%)
Jun 06, 2012 43.24 43.94 43.11 43.70 659,312 +0.70(+1.63%)
Jun 05, 2012 42.04 43.39 41.48 43.00 620,450 +0.73(+1.73%)
Jun 04, 2012 42.24 42.79 41.10 42.27 632,035 +0.17(+0.40%)
Jun 01, 2012 42.64 42.86 41.82 42.10 904,493 -1.10(-2.55%)
May 31, 2012 44.90 44.90 43.04 43.20 1,364,383 -1.52(-3.40%)
May 30, 2012 45.63 45.83 44.20 44.72 909,498 -1.35(-2.93%)
May 29, 2012 46.18 46.83 45.60 46.07 727,507 +0.21(+0.46%)
May 25, 2012 44.75 46.15 44.24 45.86 924,028 +0.94(+2.09%)
May 24, 2012 44.00 45.12 43.78 44.92 672,775 +1.06(+2.42%)
May 23, 2012 43.96 44.45 42.75 43.86 1,122,802 +0.20(+0.46%)
May 22, 2012 43.57 44.33 43.01 43.66 1,015,639 -0.13(-0.30%)
May 21, 2012 42.32 43.99 42.32 43.79 917,608 +1.36(+3.21%)
May 18, 2012 43.02 43.36 42.14 42.43 1,256,296 -0.71(-1.65%)
May 17, 2012 45.31 45.32 42.93 43.14 1,107,201 -2.05(-4.54%)
May 16, 2012 45.43 46.41 45.00 45.19 592,719 -0.03(-0.07%)
May 15, 2012 47.60 47.81 44.92 45.22 1,444,909 -2.65(-5.54%)
May 14, 2012 50.45 50.58 47.52 47.87 1,024,766 -2.58(-5.11%)
May 11, 2012 49.43 51.02 49.12 50.45 689,077 +0.46(+0.92%)
May 10, 2012 49.50 50.00 48.67 49.99 795,456 +0.42(+0.85%)
May 09, 2012 50.00 50.00 47.17 49.57 1,376,237 -0.80(-1.59%)
May 08, 2012 50.95 50.95 48.06 50.37 1,018,287 -0.40(-0.79%)
May 07, 2012 50.69 51.00 49.81 50.77 512,660 -0.02(-0.04%)
May 04, 2012 51.29 51.75 50.77 50.79 444,514 -0.86(-1.67%)
May 03, 2012 51.98 52.99 51.01 51.65 614,479 +0.14(+0.27%)
May 02, 2012 50.88 51.57 50.54 51.51 724,020 +0.51(+1.00%)
May 01, 2012 51.19 51.53 50.76 51.00 652,972 -0.03(-0.06%)
Apr 30, 2012 51.94 52.04 50.70 51.03 786,171 -0.69(-1.33%)
Apr 27, 2012 52.12 54.50 50.56 51.72 4,298,242 +6.52(+14.42%)
Apr 26, 2012 45.37 45.60 44.93 45.20 572,765 -0.18(-0.40%)
Apr 25, 2012 44.04 46.06 43.96 45.38 744,768 +1.86(+4.27%)
Apr 24, 2012 43.58 43.65 43.08 43.52 448,655 -0.14(-0.32%)
Apr 23, 2012 43.61 43.88 42.74 43.66 421,416 -0.37(-0.84%)
Apr 20, 2012 44.60 44.65 43.65 44.03 752,828 -0.24(-0.54%)
Apr 19, 2012 44.96 45.07 44.10 44.27 449,461 -0.50(-1.12%)
Apr 18, 2012 44.80 45.16 44.58 44.77 367,847 -0.26(-0.58%)
Apr 17, 2012 44.75 45.50 44.55 45.03 677,768 +0.28(+0.63%)
Apr 16, 2012 45.98 46.30 44.16 44.75 628,810 -0.93(-2.04%)
Apr 13, 2012 45.10 46.45 44.46 45.68 1,321,516 +1.04(+2.33%)
Apr 12, 2012 46.29 46.50 44.13 44.64 1,849,273 -1.79(-3.86%)
Apr 11, 2012 49.10 49.40 45.61 46.43 2,079,893 -2.45(-5.01%)
Apr 10, 2012 50.00 51.39 48.65 48.88 1,687,691 -0.98(-1.97%)
Apr 09, 2012 48.60 49.97 48.60 49.86 960,279 +0.39(+0.79%)
Apr 05, 2012 48.59 49.61 48.15 49.47 512,310 +0.61(+1.25%)
Apr 04, 2012 48.44 49.09 48.08 48.86 513,221 -0.69(-1.39%)
Apr 03, 2012 49.27 49.75 49.23 49.55 432,558 +0.10(+0.20%)
Apr 02, 2012 48.42 49.50 48.35 49.45 631,421 +0.98(+2.02%)
Mar 30, 2012 47.94 48.75 47.70 48.47 461,022 +0.65(+1.36%)
Mar 29, 2012 47.61 47.95 46.98 47.82 368,744 +0.03(+0.06%)
Mar 28, 2012 48.25 48.97 46.81 47.79 867,831 -0.51(-1.06%)
Mar 27, 2012 48.91 49.30 48.27 48.30 438,362 -0.59(-1.21%)
Mar 26, 2012 48.31 49.06 48.25 48.89 819,196 +0.72(+1.49%)
Mar 23, 2012 47.48 48.24 47.20 48.17 895,795 +0.84(+1.77%)
Mar 22, 2012 46.77 47.42 46.45 47.33 550,669 +0.09(+0.19%)
Mar 21, 2012 45.89 47.70 45.80 47.24 1,125,504 +1.49(+3.26%)
Mar 20, 2012 46.30 46.47 45.53 45.75 1,065,567 -0.56(-1.21%)
Mar 19, 2012 46.51 46.54 45.50 46.31 1,263,905 -0.27(-0.58%)
Mar 16, 2012 46.96 47.10 46.15 46.58 967,231 -0.18(-0.38%)
Mar 15, 2012 46.31 47.09 46.30 46.76 672,353 +0.28(+0.60%)
Mar 14, 2012 47.67 47.97 46.21 46.48 1,083,632 -1.43(-2.98%)
Mar 13, 2012 48.27 48.28 47.21 47.91 771,849 +0.02(+0.04%)
Mar 12, 2012 48.67 48.99 47.70 47.89 562,286 -0.78(-1.60%)
Mar 09, 2012 48.80 49.06 48.42 48.67 815,994 -0.32(-0.65%)
Mar 08, 2012 48.58 49.99 48.58 48.99 1,280,457 +0.46(+0.95%)
Mar 07, 2012 48.88 49.30 48.35 48.53 984,205 -0.19(-0.39%)
Mar 06, 2012 49.65 49.68 48.56 48.72 3,898,163 -2.61(-5.08%)
Mar 05, 2012 51.87 52.25 51.17 51.33 442,497 -0.57(-1.10%)
Mar 02, 2012 51.00 52.05 50.91 51.90 665,188 +0.07(+0.14%)
Mar 01, 2012 51.51 52.73 50.01 51.83 1,814,481 -0.64(-1.22%)
Feb 29, 2012 51.59 53.10 51.59 52.47 1,290,376 +0.89(+1.73%)
Feb 28, 2012 51.44 52.10 50.24 51.58 2,141,265 +1.03(+2.04%)
Feb 27, 2012 51.30 51.59 49.51 50.55 1,191,024 -0.26(-0.51%)
Feb 24, 2012 48.88 51.69 48.76 50.81 1,572,047 +2.24(+4.61%)
Feb 23, 2012 47.63 50.23 47.52 48.57 780,640 +0.94(+1.97%)
Feb 22, 2012 46.64 47.81 46.27 47.63 663,201 +0.72(+1.53%)
Feb 21, 2012 47.18 47.69 46.22 46.91 883,961 -0.30(-0.64%)
Feb 17, 2012 49.56 49.56 44.44 47.21 1,839,628 -2.11(-4.28%)
Feb 16, 2012 49.47 49.79 48.67 49.32 359,000 -0.08(-0.16%)
Feb 15, 2012 49.92 50.93 49.13 49.40 853,882 -0.36(-0.72%)
Feb 14, 2012 49.48 50.50 49.08 49.76 641,904 +0.03(+0.06%)
Feb 13, 2012 48.89 50.12 48.50 49.73 678,747 +1.43(+2.96%)
Feb 10, 2012 48.72 49.08 47.85 48.30 818,108 -0.94(-1.91%)
Feb 09, 2012 50.03 50.30 48.63 49.24 692,601 -0.73(-1.46%)
Feb 08, 2012 50.61 51.36 49.23 49.97 908,986 -0.57(-1.13%)
Feb 07, 2012 50.77 50.86 49.75 50.54 937,621 +0.17(+0.34%)
Feb 06, 2012 48.01 51.00 47.83 50.37 1,893,522 +2.36(+4.92%)
Feb 03, 2012 48.47 48.55 47.38 48.01 631,523 +0.23(+0.48%)
Feb 02, 2012 48.33 48.62 47.60 47.78 498,581 -0.66(-1.36%)
Feb 01, 2012 46.67 48.90 46.42 48.44 1,016,983 +1.94(+4.17%)
Jan 31, 2012 46.70 47.18 45.09 46.50 698,195 -0.26(-0.56%)
Jan 30, 2012 47.90 50.46 46.13 46.76 1,655,314 -1.22(-2.54%)
Jan 27, 2012 46.12 48.79 45.81 47.98 1,816,369 +1.46(+3.14%)
Jan 26, 2012 46.26 46.75 45.30 46.52 1,016,775 +0.56(+1.22%)
Jan 25, 2012 46.94 46.94 45.38 45.96 788,645 -0.04(-0.09%)
Jan 24, 2012 47.00 47.00 45.16 46.00 802,894 -1.03(-2.19%)
Jan 23, 2012 46.00 47.90 45.64 47.03 1,220,932 +1.05(+2.28%)
Jan 20, 2012 46.36 46.77 45.95 45.98 783,827 -0.58(-1.25%)
Jan 19, 2012 47.00 48.09 46.29 46.56 651,245 -0.78(-1.65%)
Jan 18, 2012 46.50 48.17 44.61 47.34 1,266,039 +0.70(+1.50%)
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.