JAZZ

Jazz Pharmaceuticals plc Historical Stock Prices

$146.51
*  
0.30
0.21%
Get JAZZ Alerts
*Delayed - data as of Jul. 22, 2014 14:07 ET  -  Find a broker to begin trading JAZZ now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    JAZZ Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
14:07  146.67  149.37  145.48  146.51 355,263
07/21/2014 142.07 147.36 140 146.21 821,198
07/18/2014 140.79 143 139.47 142.29 1,528,862
07/17/2014 143.62 146.93 141.45 141.65 762,065
07/16/2014 149.96 150.5 144.53 145.37 503,054
07/15/2014 154.56 155.29 147.15 147.85 760,625
07/14/2014 152.17 154.25 150.9 153.48 464,140
07/11/2014 151.83 153.01 148.84 150.8 813,333
07/10/2014 151.9 154.35 147.53 152.49 870,307
07/09/2014 155.04 156.97 150.92 154.7 584,187
07/08/2014 155 157.93 149.2147 154.89 964,393
07/07/2014 164.62 166.29 155.78 156.35 1,083,566
07/03/2014 162.07 164.5433 160.13 162.82 764,121
07/02/2014 151.51 164.21 151.51 162.02 1,983,260
07/01/2014 148.46 152.71 148.3001 151.46 539,635
06/30/2014 147.05 147.3499 145.46 147.01 1,250,111
06/27/2014 149.71 150.1 145.55 146 1,087,475
06/26/2014 151.55 151.55 148.62 149.74 401,322
06/25/2014 148.28 151.45 147.87 150.42 400,493
06/24/2014 154.86 154.89 146.74 148.12 1,084,347
06/23/2014 155.68 156.34 153.17 153.5 616,985
06/20/2014 150.33 156 150 154.82 1,845,673
06/19/2014 153.04 153.04 147.64 149.59 681,770
06/18/2014 149.17 152.64 147.55 152.03 768,683
06/17/2014 142.22 151.52 142.11 149.66 1,156,667
06/16/2014 142.41 144.69 141.02 144.14 537,607
06/13/2014 142.57 143.15 139.19 141.89 344,235
06/12/2014 142.7 144.8 141.01 141.99 392,004
06/11/2014 141.15 143.52 139.96 143.23 613,751
06/10/2014 142.34 143.89 137.66 141.38 826,499
06/09/2014 146.02 146.91 142.71 143.31 678,576
06/06/2014 145.43 147.27 144.02 146.91 416,501
06/05/2014 145.15 146.5899 143.76 145.1 441,102
06/04/2014 142.99 146.02 142.52 145.15 614,935
06/03/2014 142.41 146 141.665 144.24 654,591
06/02/2014 141.45 143.39 140.5 142.97 748,369
05/30/2014 141.16 143.03 140.218 141.86 614,391
05/29/2014 142.52 144.168 140.12 142.66 752,658
05/28/2014 142.25 143.17 140.5992 141.85 1,134,070
05/27/2014 136.25 142.7 136.01 142.33 1,421,440
05/23/2014 132.11 135.68 131.36 135.37 1,162,433
05/22/2014 127.84 131.98 127.69 131.5 890,240
05/21/2014 129.39 129.6999 127.14 128.39 503,794
05/20/2014 131.1 131.39 127.46 128.51 750,211
05/19/2014 126.26 132.5 126.02 131.43 923,655
05/16/2014 128.01 128.08 125.37 126.54 693,416
05/15/2014 127.76 128.22 123.43 127.2 827,604
05/14/2014 128.24 131.72 126.31 128.38 583,870
05/13/2014 130.44 132.1 128.24 128.84 897,595
05/12/2014 129.08 131.42 128.24 130.23 914,170
05/09/2014 124.71 129.76 120.38 129.45 3,021,570
05/08/2014 136.03 139.7 133.11 133.69 761,430
05/07/2014 138.62 139.45 133.04 137.4 654,942
05/06/2014 141.45 143.1999 137.49 137.7 430,895
05/05/2014 139.08 142.91 137 141.98 472,839
05/02/2014 139.34 140 136 139.62 480,975
05/01/2014 135.29 140 134.9 139.27 577,787
04/30/2014 133.54 135.62 133 134.9 570,491
04/29/2014 135.92 137.7 132.55 134.79 733,852
04/28/2014 136.71 138.02 132.69 134.85 996,369
04/25/2014 141.14 142.06 134.27 134.92 1,027,585
04/24/2014 146.21 146.39 139.67 141.58 1,086,522
04/23/2014 147.21 147.8 142.0104 143.91 695,182
04/22/2014 141.65 149.47 140.0001 145.35 1,228,148
04/21/2014 137.82 138.8 134.28 138.33 556,826
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?