JAZZ

Jazz Pharmaceuticals plc Historical Stock Prices

$175.19
*  
3.91
2.18%
Get JAZZ Alerts
*Delayed - data as of Feb. 26, 2015  -  Find a broker to begin trading JAZZ now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    JAZZ After Hours
 
 
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

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

Results for: 3 Month, From 25-NOV-2014 TO 25-FEB-2015

Date Open High Low Close / Last Volume
16:00  179.95  180.39  174.03  175.19 972,946
02/25/2015 170.86 179.36 170.8 179.1 1,846,983
02/24/2015 173.86 176.7 171.52 176.13 949,755
02/23/2015 169.76 173.95 169.61 173.18 631,347
02/20/2015 173.64 174 168.8983 172.42 802,134
02/19/2015 171.46 172.0197 170.47 170.8 571,781
02/18/2015 172.64 174.1699 169.8 171.68 412,057
02/17/2015 169 172.34 167.81 171.4 623,820
02/13/2015 163.51 169.8 161 169.69 868,166
02/12/2015 168.25 168.25 161.19 162.805 930,803
02/11/2015 168.31 169.4 165.0519 165.93 469,417
02/10/2015 166.9 170.24 166.01 167.98 375,084
02/09/2015 170.83 172.41 166.24 166.97 386,335
02/06/2015 171.67 173.55 170.14 171.79 465,749
02/05/2015 168.52 172.31 167.18 171.86 544,956
02/04/2015 164.33 169.14 163.34 166.83 551,561
02/03/2015 167.61 169 162.6 167.31 427,044
02/02/2015 169.5 171.02 165.26 167.74 421,030
01/30/2015 171.69 174.78 168.88 169.34 534,913
01/29/2015 169.77 172.55 167.3301 172.07 506,224
01/28/2015 175.43 175.93 170.29 170.76 556,102
01/27/2015 172.92 176.79 171.1 174.53 473,722
01/26/2015 175 176.95 171.04 176.78 384,887
01/23/2015 175.02 176.9 174.31 175.555 443,067
01/22/2015 174.44 176.5 171.16 176.19 607,798
01/21/2015 168.47 177.01 167.68 174.98 904,372
01/20/2015 165.6 170.682 164.4 169.6 630,807
01/16/2015 158.51 165.5 158.51 164.97 540,850
01/15/2015 162.51 165.33 158.895 159.12 457,901
01/14/2015 160.31 169.52 159.7498 162.265 929,647
01/13/2015 161.73 164.68 159.051 161.67 556,649
01/12/2015 162.03 163.55 160.1525 162.11 514,130
01/09/2015 163.47 164.4 161.79 161.79 680,245
01/08/2015 164.95 165.64 163.42 163.75 718,651
01/07/2015 160.61 163.99 160.61 162.99 506,653
01/06/2015 160.53 162.74 155.06 158.12 768,297
01/05/2015 162.2 162.43 158.7 160.31 498,481
01/02/2015 165.96 166.91 161.52 163.43 463,405
12/31/2014 164.26 167.85 163.02 163.73 536,720
12/30/2014 166 166.47 162.22 163.14 504,116
12/29/2014 166.65 167.83 165.39 166.77 360,300
12/26/2014 165.75 167.9 164.56 166.55 203,753
12/24/2014 163.18 167.33 161.65 165.33 279,724
12/23/2014 166.24 166.27 159.79 163.5 758,512
12/22/2014 169.05 169.95 164.25 164.96 474,934
12/19/2014 169.31 170.56 167.13 169.03 1,136,088
12/18/2014 169.45 170.55 167.09 169.88 585,828
12/17/2014 161.17 166.57 158.455 166.4 951,362
12/16/2014 160.77 163.57 158.38 159.65 788,308
12/15/2014 166.17 169.39 160.55 162.6 873,692
12/12/2014 172.01 172.98 164.6 165.12 1,232,290
12/11/2014 176.01 179.89 172.69 173.21 769,275
12/10/2014 176.88 179.16 174.76 175.44 720,473
12/09/2014 178.79 179.8653 172.65 178.19 920,740
12/08/2014 178.7 183.84 178.68 183.03 834,185
12/05/2014 178.03 182.03 177.1 178.36 831,829
12/04/2014 178.01 182 177.16 178.28 1,134,228
12/03/2014 174.16 178.92 172.97 178.68 749,491
12/02/2014 171.61 174.65 170.9 174.28 686,320
12/01/2014 176.87 178 170.07 170.89 667,941
11/28/2014 177.52 177.65 175.31 177.09 349,104
11/26/2014 171.46 176.99 170.621 176.65 881,468
11/25/2014 170.41 171.8699 166.38 170.43 2,852,081
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?