JAZZ PHARMACEUTICAL (NQ: JAZZ)
175.56 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Jan 23, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 23, 2015 175.02 176.90 174.31 175.55 443,067 -0.64(-0.36%)
Jan 22, 2015 174.44 176.50 171.16 176.19 607,798 +1.21(+0.69%)
Jan 21, 2015 168.47 177.01 167.68 174.98 904,372 +5.38(+3.17%)
Jan 20, 2015 165.60 170.68 164.40 169.60 630,807 +4.63(+2.81%)
Jan 16, 2015 158.51 165.50 158.51 164.97 540,950 +5.85(+3.68%)
Jan 15, 2015 158.90 159.12 457,901 -3.15(-1.94%)
Jan 14, 2015 160.31 169.52 159.75 162.26 929,647 +0.60(+0.37%)
Jan 13, 2015 161.67 556,649 -0.44(-0.27%)
Jan 12, 2015 162.03 163.55 161.01 162.11 514,130 +0.32(+0.20%)
Jan 09, 2015 163.47 164.40 161.79 161.79 680,245 -1.96(-1.20%)
Jan 08, 2015 164.95 165.64 163.42 163.75 718,651 +0.76(+0.47%)
Jan 07, 2015 160.61 163.99 160.61 162.99 506,653 +4.87(+3.08%)
Jan 06, 2015 160.53 162.74 155.06 158.12 768,297 -2.19(-1.37%)
Jan 05, 2015 162.20 162.43 158.70 160.31 498,481 -3.12(-1.91%)
Jan 02, 2015 165.96 166.79 161.52 163.43 463,405 -0.30(-0.18%)
Dec 31, 2014 163.73 163.73 163.73 0 +0.59(+0.36%)
Dec 30, 2014 166.00 166.47 162.22 163.14 504,116 -3.63(-2.18%)
Dec 29, 2014 166.65 167.83 165.39 166.77 360,300 +0.22(+0.13%)
Dec 26, 2014 165.75 167.90 164.56 166.55 203,753 +1.22(+0.74%)
Dec 24, 2014 165.33 165.33 165.33 0 +1.83(+1.12%)
Dec 23, 2014 166.24 166.27 159.79 163.50 758,512 -1.46(-0.89%)
Dec 22, 2014 169.05 169.95 164.25 164.96 475,067 -4.07(-2.41%)
Dec 19, 2014 169.31 170.56 167.13 169.03 1,141,761 -0.85(-0.50%)
Dec 18, 2014 169.45 170.55 167.09 169.88 590,822 +3.48(+2.09%)
Dec 17, 2014 161.17 166.57 158.46 166.40 981,544 +6.75(+4.23%)
Dec 16, 2014 163.57 159.65 788,318 -2.95(-1.81%)
Dec 15, 2014 166.17 169.39 160.55 162.60 1,011,789 -2.52(-1.53%)
Dec 12, 2014 172.01 172.98 164.60 165.12 1,232,380 -8.09(-4.67%)
Dec 11, 2014 176.01 179.89 172.69 173.21 769,275 -2.23(-1.27%)
Dec 10, 2014 176.88 179.16 174.76 175.44 720,473 -2.75(-1.54%)
Dec 09, 2014 178.79 179.87 172.65 178.19 934,190 -4.84(-2.64%)
Dec 08, 2014 178.70 183.84 178.68 183.03 834,686 +4.67(+2.62%)
Dec 05, 2014 178.03 182.03 177.10 178.36 833,829 +0.08(+0.04%)
Dec 04, 2014 178.01 182.00 177.16 178.28 1,134,228 -0.40(-0.22%)
Dec 03, 2014 174.16 178.92 172.97 178.68 749,491 +4.40(+2.52%)
Dec 02, 2014 171.61 174.65 170.90 174.28 686,320 +3.39(+1.98%)
Dec 01, 2014 176.87 178.00 170.07 170.89 667,941 -6.20(-3.50%)
Nov 28, 2014 177.52 177.65 175.31 177.09 349,104 +0.44(+0.25%)
Nov 26, 2014 176.65 176.65 176.65 0 +6.22(+3.65%)
Nov 25, 2014 170.41 171.87 166.38 170.43 2,852,081 -0.02(-0.01%)
Nov 24, 2014 171.65 172.41 169.49 170.45 729,282 +0.35(+0.21%)
Nov 21, 2014 172.17 173.38 169.47 170.10 559,529 +0.26(+0.15%)
Nov 20, 2014 170.85 172.73 169.07 169.84 496,034 -1.11(-0.65%)
Nov 19, 2014 171.77 172.84 169.46 170.95 508,863 -1.37(-0.80%)
Nov 18, 2014 168.38 172.84 168.06 172.32 747,752 +2.83(+1.67%)
Nov 17, 2014 173.76 177.36 168.22 169.49 908,950 -5.08(-2.91%)
Nov 14, 2014 173.32 174.90 170.58 174.57 685,113 +1.59(+0.92%)
Nov 13, 2014 173.65 176.84 171.71 172.98 512,906 -0.55(-0.32%)
Nov 12, 2014 171.73 174.40 171.50 173.53 572,087 +1.64(+0.95%)
Nov 11, 2014 173.63 175.73 170.80 171.89 641,956 -2.54(-1.46%)
Nov 10, 2014 172.02 174.96 170.11 174.43 868,116 +3.63(+2.13%)
Nov 07, 2014 170.80 172.98 169.55 170.80 612,930 -1.57(-0.91%)
Nov 06, 2014 170.04 173.08 167.03 172.37 789,471 +5.19(+3.10%)
Nov 05, 2014 175.09 180.00 166.35 167.18 1,939,870 -1.30(-0.77%)
Nov 04, 2014 169.20 170.36 167.60 168.48 756,010 -1.85(-1.09%)
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