JAZZ

Jazz Pharmaceuticals plc Historical Stock Prices

$179.42
*  
0.29
0.16%
Get JAZZ Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading JAZZ now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    JAZZ Pre-Market
 
 
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 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  180.17  181.49  177.445  179.42 474,451
05/27/2015 180.17 181.49 177.445 179.42 474,451
05/26/2015 182.58 183.88 178.04 179.13 447,662
05/22/2015 181.14 184.1 180.94 183.06 366,865
05/21/2015 181.79 181.8 179.25 180.78 386,145
05/20/2015 181.33 182.87 179.23 180.84 322,660
05/19/2015 180.44 182.79 179.2 181.45 389,870
05/18/2015 177.49 180.43 175.5901 180.06 506,452
05/15/2015 175.97 178.198 174.33 178.01 532,128
05/14/2015 174.09 176.89 173.02 175.5 485,520
05/13/2015 177.16 178.93 173.156 173.96 619,794
05/12/2015 173.85 178 173.85 176.6 496,145
05/11/2015 174.57 177.34 174.44 176.51 587,085
05/08/2015 173.64 177.57 172.021 175.44 1,017,324
05/07/2015 175.59 177.56 174.73 176.95 782,752
05/06/2015 177.56 178.65 173.81 174.9 483,036
05/05/2015 183.12 183.12 176.19 176.42 565,409
05/04/2015 180.24 184.5 180.24 183.23 381,027
05/01/2015 180.29 182.77 178.09 180.74 588,759
04/30/2015 182.6 183.09 178.16 178.7 554,983
04/29/2015 181.96 184.69 180.15 183.16 409,402
04/28/2015 183.16 185 177.36 182.8 549,162
04/27/2015 189.83 191.005 182.46 182.99 607,995
04/24/2015 188.9 190.321 187.457 189.42 307,854
04/23/2015 185.74 190 184.0301 189.09 328,856
04/22/2015 187.3 188.99 184.98 186.13 233,261
04/21/2015 187.6 188.4 186.31 186.545 344,727
04/20/2015 188.54 189.25 185.67 186.74 261,875
04/17/2015 187.75 190.33 185.26 187.18 419,741
04/16/2015 186.78 190.48 186.08 189.92 662,358
04/15/2015 183.8 187.38 182.92 187 567,730
04/14/2015 181.45 184.48 179.47 182.81 443,265
04/13/2015 184.05 187.43 182.63 183.36 385,316
04/10/2015 181.3 186.06 181.17 183.96 564,236
04/09/2015 179.91 182.4799 178.59 180.83 449,873
04/08/2015 170.59 180.49 169.77 180.39 1,391,966
04/07/2015 165.99 170 165 168.77 1,402,793
04/06/2015 168 170.71 167.4295 167.87 614,346
04/02/2015 171.22 174.3 167.34 168.86 861,234
04/01/2015 172.89 173.64 168.56 171.025 935,912
03/31/2015 174.81 176.46 172.6 172.79 630,983
03/30/2015 176.35 176.95 172.32 175.42 874,513
03/27/2015 173.57 177.49 173.57 175.42 619,935
03/26/2015 172.41 177.93 169.2201 173.39 603,896
03/25/2015 181.65 181.85 171.16 173.1 1,127,048
03/24/2015 182.2 184.8 180.21 181 459,825
03/23/2015 187.58 188.205 181.64 182.17 885,749
03/20/2015 189.02 189.99 185.83 189.01 804,019
03/19/2015 190 190.17 184.38 187.12 688,376
03/18/2015 183.05 187.7 182.6 186.36 921,192
03/17/2015 178.28 183.38 178.15 182.46 735,860
03/16/2015 176 180 176 179.07 665,682
03/13/2015 172.8 177.97 172.8 175.09 575,135
03/12/2015 169.8 175.13 168.03 174.41 677,393
03/11/2015 170.28 170.9899 168 169.01 656,657
03/10/2015 170.36 172.73 169.971 169.99 658,051
03/09/2015 172 174.3 170.15 173.73 818,211
03/06/2015 173.67 174.5 170.08 172.12 996,161
03/05/2015 173.41 176.55 173.41 174.76 922,573
03/04/2015 174.4 174.74 171.31 172.74 597,513
03/03/2015 173.04 176.64 170.5 176.3 1,129,493
03/02/2015 171.78 177.83 171.78 174.42 1,112,622
02/27/2015 175.53 176.3999 169.72 170.09 746,892
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?