JAZZ PHARMACEUTICAL (NQ: JAZZ)
179.35 USD  -0.58 (-0.32%)
Streaming Delayed Price  /  Updated: 4:13 PM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2015 177.42 180.02 177.42 179.93 274,459 +0.51(+0.28%)
May 27, 2015 180.17 181.49 177.45 179.42 474,451 +0.29(+0.16%)
May 26, 2015 182.58 183.88 178.04 179.13 447,662 -3.93(-2.15%)
May 22, 2015 183.06 183.06 183.06 0 +2.28(+1.26%)
May 21, 2015 181.79 181.80 179.25 180.78 386,145 -0.06(-0.03%)
May 20, 2015 181.33 182.87 179.23 180.84 322,660 -0.61(-0.34%)
May 19, 2015 180.44 182.79 179.20 181.45 389,870 +1.39(+0.77%)
May 18, 2015 177.49 180.43 175.59 180.06 506,452 +2.05(+1.15%)
May 15, 2015 175.97 178.20 174.33 178.01 532,128 +2.51(+1.43%)
May 14, 2015 174.09 176.89 173.02 175.50 485,520 +1.54(+0.89%)
May 13, 2015 177.16 178.93 173.16 173.96 619,794 -2.64(-1.49%)
May 12, 2015 173.85 178.00 173.85 176.60 496,145 +0.09(+0.05%)
May 11, 2015 174.57 177.34 174.44 176.51 587,085 +1.07(+0.61%)
May 08, 2015 173.64 177.57 172.02 175.44 1,017,324 -1.51(-0.85%)
May 07, 2015 175.59 177.56 174.73 176.95 785,667 +2.05(+1.17%)
May 06, 2015 177.56 178.65 173.81 174.90 483,036 -1.52(-0.86%)
May 05, 2015 183.12 183.12 176.19 176.42 565,459 -6.81(-3.72%)
May 04, 2015 180.24 184.50 180.24 183.23 381,027 +2.49(+1.38%)
May 01, 2015 180.29 182.77 178.09 180.74 588,959 +2.04(+1.14%)
Apr 30, 2015 182.60 183.09 178.16 178.70 554,983 -4.46(-2.44%)
Apr 29, 2015 181.96 184.69 180.15 183.16 410,328 +0.36(+0.20%)
Apr 28, 2015 183.16 185.00 177.40 182.80 549,162 -0.19(-0.10%)
Apr 27, 2015 189.83 191.01 182.46 182.99 609,114 -6.43(-3.39%)
Apr 24, 2015 188.90 190.32 187.46 189.42 307,854 +0.33(+0.17%)
Apr 23, 2015 185.74 190.00 184.03 189.09 328,856 +2.96(+1.59%)
Apr 22, 2015 187.30 188.99 184.98 186.13 233,261 -0.41(-0.22%)
Apr 21, 2015 187.60 188.40 186.31 186.54 344,727 -0.20(-0.10%)
Apr 20, 2015 188.54 189.25 185.67 186.74 261,875 -0.44(-0.24%)
Apr 17, 2015 187.75 190.33 185.26 187.18 419,741 -2.74(-1.44%)
Apr 16, 2015 186.78 190.48 186.08 189.92 662,496 +2.92(+1.56%)
Apr 15, 2015 183.80 187.38 182.92 187.00 567,830 +4.19(+2.29%)
Apr 14, 2015 181.45 184.48 179.47 182.81 443,265 -0.55(-0.30%)
Apr 13, 2015 184.05 187.43 182.63 183.36 385,316 -0.60(-0.33%)
Apr 10, 2015 181.30 186.06 181.17 183.96 564,236 +3.13(+1.73%)
Apr 09, 2015 179.91 182.48 178.59 180.83 449,873 +0.44(+0.24%)
Apr 08, 2015 170.59 180.49 169.77 180.39 1,392,016 +11.62(+6.89%)
Apr 07, 2015 165.99 170.00 165.00 168.77 1,402,793 +0.90(+0.54%)
Apr 06, 2015 168.00 170.71 167.43 167.87 614,346 -0.99(-0.59%)
Apr 02, 2015 168.86 168.86 168.86 0 -2.16(-1.27%)
Apr 01, 2015 172.89 173.64 168.56 171.02 935,912 -1.76(-1.02%)
Mar 31, 2015 174.81 176.46 172.60 172.79 630,983 -2.63(-1.50%)
Mar 30, 2015 176.35 176.95 172.32 175.42 874,713 +0.00(+0.00%)
Mar 27, 2015 173.57 177.49 173.57 175.42 619,935 +2.03(+1.17%)
Mar 26, 2015 172.41 177.93 169.22 173.39 603,896 +0.29(+0.17%)
Mar 25, 2015 181.65 181.85 171.16 173.10 1,127,130 -7.90(-4.36%)
Mar 24, 2015 182.20 184.80 180.21 181.00 462,395 -1.17(-0.64%)
Mar 23, 2015 187.58 188.21 181.64 182.17 885,854 -6.84(-3.62%)
Mar 20, 2015 189.02 189.99 185.83 189.01 804,019 +1.89(+1.01%)
Mar 19, 2015 190.00 190.17 184.38 187.12 690,876 +0.76(+0.41%)
Mar 18, 2015 183.05 187.70 182.60 186.36 921,292 +3.90(+2.14%)
Mar 17, 2015 178.28 183.38 178.15 182.46 735,860 +3.39(+1.89%)
Mar 16, 2015 176.00 180.00 176.00 179.07 666,804 +3.98(+2.27%)
Mar 13, 2015 172.80 177.97 172.80 175.09 575,135 +0.68(+0.39%)
Mar 12, 2015 169.80 175.13 168.03 174.41 677,393 +5.40(+3.20%)
Mar 11, 2015 170.28 170.99 168.00 169.01 656,657 -0.98(-0.58%)
Mar 10, 2015 170.36 172.73 169.97 169.99 658,051 -3.74(-2.15%)
Mar 09, 2015 172.00 174.30 170.15 173.73 818,211 +1.61(+0.94%)
Mar 06, 2015 174.50 170.08 172.12 996,161 -2.64(-1.51%)
Mar 05, 2015 173.41 176.55 173.41 174.76 922,573 +2.02(+1.17%)
Mar 04, 2015 174.74 171.31 172.74 597,513 -3.56(-2.02%)
Mar 03, 2015 176.64 176.30 1,129,493 +1.88(+1.08%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here