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

Jazz Pharma Plc (NQ: JAZZ )

109.46 +2.03 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2015 127.38 134.70 127.38 132.81 1,247,531 +8.00(+6.41%)
Sep 29, 2015 122.93 131.93 121.40 124.81 1,278,098 +0.35(+0.28%)
Sep 28, 2015 134.33 134.46 121.12 124.46 2,006,625 -10.31(-7.65%)
Sep 25, 2015 145.23 145.96 133.23 134.77 1,411,921 -8.35(-5.83%)
Sep 24, 2015 148.16 148.89 141.18 143.12 1,129,796 -5.93(-3.98%)
Sep 23, 2015 151.23 153.80 148.40 149.05 646,997 -1.20(-0.80%)
Sep 22, 2015 152.89 154.75 145.79 150.25 1,137,285 -5.23(-3.36%)
Sep 21, 2015 161.09 165.15 150.40 155.48 839,517 -4.53(-2.83%)
Sep 18, 2015 161.45 162.04 159.21 160.01 660,389 -1.72(-1.06%)
Sep 17, 2015 163.56 164.35 160.55 161.73 517,166 -2.26(-1.38%)
Sep 16, 2015 160.94 164.68 159.69 163.99 409,722 +2.72(+1.69%)
Sep 15, 2015 158.45 161.73 156.02 161.27 527,457 +2.87(+1.81%)
Sep 14, 2015 160.37 161.98 157.25 158.40 639,972 -2.22(-1.38%)
Sep 11, 2015 160.01 162.33 158.66 160.62 507,562 -0.21(-0.13%)
Sep 10, 2015 162.75 164.99 160.18 160.83 663,537 -2.89(-1.77%)
Sep 09, 2015 167.93 168.93 163.44 163.72 327,904 -2.71(-1.63%)
Sep 08, 2015 165.63 167.32 162.60 166.43 360,870 +4.25(+2.62%)
Sep 04, 2015 162.80 162.18 162.18 162.18 350,100 -2.07(-1.26%)
Sep 03, 2015 169.04 169.04 163.39 164.25 262,052 -3.46(-2.06%)
Sep 02, 2015 167.94 168.61 163.47 167.71 333,180 +2.78(+1.69%)
Sep 01, 2015 164.82 169.43 163.38 164.93 342,304 -3.89(-2.30%)
Aug 31, 2015 171.19 173.79 168.00 168.82 366,166 -4.00(-2.31%)
Aug 28, 2015 169.96 173.18 169.47 172.82 258,568 +2.05(+1.20%)
Aug 27, 2015 167.87 171.90 167.14 170.77 475,992 +5.40(+3.27%)
Aug 26, 2015 166.63 166.63 157.78 165.37 502,809 +4.75(+2.96%)
Aug 25, 2015 167.28 169.90 160.48 160.62 553,996 -1.33(-0.82%)
Aug 24, 2015 155.74 171.99 138.85 161.95 791,794 -8.37(-4.91%)
Aug 21, 2015 180.50 180.50 169.13 170.32 943,495 -11.38(-6.26%)
Aug 20, 2015 184.59 185.86 181.53 181.70 506,205 -4.50(-2.42%)
Aug 19, 2015 186.72 187.60 183.35 186.20 549,428 -1.46(-0.78%)
Aug 18, 2015 186.31 188.24 185.30 187.66 308,848 +1.37(+0.74%)
Aug 17, 2015 183.28 186.85 181.76 186.29 217,317 +1.83(+0.99%)
Aug 14, 2015 185.85 186.77 182.72 184.46 297,625 -1.81(-0.97%)
Aug 13, 2015 183.54 186.51 182.65 186.27 459,841 +2.67(+1.45%)
Aug 12, 2015 178.00 184.69 176.54 183.60 607,126 +4.80(+2.68%)
Aug 11, 2015 177.82 181.07 177.06 178.80 296,626 -2.68(-1.48%)
Aug 10, 2015 179.98 184.60 179.41 181.48 373,330 -0.31(-0.17%)
Aug 07, 2015 184.04 184.66 179.26 181.79 480,822 -2.45(-1.33%)
Aug 06, 2015 192.00 192.00 180.60 184.24 677,862 -7.66(-3.99%)
Aug 05, 2015 192.74 194.64 190.45 191.90 700,935 +1.24(+0.65%)
Aug 04, 2015 192.73 193.16 188.02 190.66 384,055 -2.11(-1.09%)
Aug 03, 2015 193.30 193.92 190.36 192.77 328,475 +0.53(+0.28%)
Jul 31, 2015 192.48 194.73 190.34 192.24 392,153 +1.86(+0.98%)
Jul 30, 2015 190.82 191.24 187.03 190.38 345,635 -0.30(-0.16%)
Jul 29, 2015 192.00 193.50 188.30 190.68 668,608 -2.34(-1.21%)
Jul 28, 2015 186.60 193.85 185.01 193.02 695,696 +7.98(+4.31%)
Jul 27, 2015 183.61 186.69 181.94 185.04 530,490 +0.64(+0.35%)
Jul 24, 2015 185.41 187.45 183.13 184.40 538,836 -1.94(-1.04%)
Jul 23, 2015 185.54 187.00 185.00 186.34 396,866 +1.97(+1.07%)
Jul 22, 2015 182.91 185.90 182.00 184.37 327,335 +0.27(+0.15%)
Jul 21, 2015 183.00 185.00 181.73 184.10 454,548 +1.11(+0.61%)
Jul 20, 2015 184.99 185.00 181.61 182.99 238,736 -0.93(-0.51%)
Jul 17, 2015 183.50 184.08 181.55 183.92 267,384 +1.22(+0.67%)
Jul 16, 2015 181.50 185.22 180.38 182.70 399,826 +2.40(+1.33%)
Jul 15, 2015 184.73 185.00 179.25 180.30 283,962 -3.19(-1.74%)
Jul 14, 2015 177.79 184.72 176.37 183.49 487,197 +4.64(+2.59%)
Jul 13, 2015 179.98 181.36 178.37 178.85 378,311 +0.08(+0.04%)
Jul 10, 2015 177.65 179.95 177.16 178.77 250,968 +2.58(+1.46%)
Jul 09, 2015 175.23 177.64 174.11 176.19 270,409 +3.41(+1.97%)
Jul 08, 2015 176.97 176.97 172.03 172.78 299,789 -4.63(-2.61%)
Jul 07, 2015 178.46 178.98 174.26 177.41 454,337 -0.60(-0.34%)
Jul 06, 2015 175.80 179.00 175.18 178.01 277,897 +0.64(+0.36%)
Jul 02, 2015 177.45 177.37 177.37 177.37 280,200 +0.24(+0.14%)
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.