Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jazz Pharma Plc (NQ: JAZZ )

109.46 +2.03 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 171.77 173.83 168.60 168.84 863,358 -0.98(-0.58%)
Oct 30, 2014 167.85 170.94 167.50 169.82 509,621 +1.60(+0.95%)
Oct 29, 2014 167.41 168.95 166.67 168.22 584,261 -0.13(-0.08%)
Oct 28, 2014 166.03 168.93 165.02 168.35 684,909 +3.68(+2.23%)
Oct 27, 2014 165.54 166.46 160.22 164.67 756,926 -1.79(-1.08%)
Oct 24, 2014 163.90 167.30 163.24 166.46 555,610 +4.16(+2.56%)
Oct 23, 2014 159.07 163.88 158.23 162.30 527,335 +5.16(+3.28%)
Oct 22, 2014 160.16 161.94 156.30 157.14 567,040 -2.21(-1.39%)
Oct 21, 2014 154.23 159.50 154.23 159.35 580,203 +6.96(+4.57%)
Oct 20, 2014 151.87 155.02 150.97 152.39 489,459 +0.03(+0.02%)
Oct 17, 2014 151.77 154.75 150.20 152.36 489,456 +2.10(+1.40%)
Oct 16, 2014 143.87 151.96 143.15 150.26 596,208 +3.95(+2.70%)
Oct 15, 2014 141.26 147.12 137.34 146.31 607,233 +2.58(+1.80%)
Oct 14, 2014 142.77 148.66 141.07 143.73 755,856 +1.01(+0.71%)
Oct 13, 2014 148.73 150.52 142.01 142.72 609,650 -6.23(-4.18%)
Oct 10, 2014 154.04 156.31 148.07 148.95 667,232 -6.11(-3.94%)
Oct 09, 2014 158.14 159.60 154.07 155.06 437,928 -4.68(-2.93%)
Oct 08, 2014 155.28 160.00 152.50 159.74 679,064 +4.46(+2.87%)
Oct 07, 2014 157.46 158.52 154.05 155.28 481,314 -3.20(-2.02%)
Oct 06, 2014 162.99 162.99 158.04 158.48 620,097 -2.95(-1.83%)
Oct 03, 2014 156.75 163.16 156.02 161.43 907,823 +6.88(+4.45%)
Oct 02, 2014 154.67 156.59 150.11 154.55 702,486 -0.75(-0.48%)
Oct 01, 2014 160.82 161.18 153.50 155.30 742,371 -5.26(-3.28%)
Sep 30, 2014 162.63 163.20 160.00 160.56 1,486,334 -1.60(-0.99%)
Sep 29, 2014 159.07 162.63 157.04 162.16 685,353 +1.63(+1.02%)
Sep 26, 2014 160.54 161.99 158.02 160.53 599,368 +0.59(+0.37%)
Sep 25, 2014 164.83 165.99 159.36 159.94 678,139 -5.11(-3.10%)
Sep 24, 2014 160.44 165.64 159.50 165.05 758,441 +6.23(+3.92%)
Sep 23, 2014 157.48 162.22 156.50 158.82 919,970 -2.52(-1.56%)
Sep 22, 2014 162.05 163.63 159.44 161.34 665,669 -2.30(-1.41%)
Sep 19, 2014 164.75 166.00 162.02 163.64 1,325,436 +0.41(+0.25%)
Sep 18, 2014 163.75 164.91 161.95 163.23 658,757 +0.93(+0.57%)
Sep 17, 2014 165.47 166.13 160.52 162.30 765,716 -2.05(-1.25%)
Sep 16, 2014 157.57 165.32 157.00 164.35 1,631,748 +4.00(+2.49%)
Sep 15, 2014 167.69 168.39 156.79 160.35 1,417,964 -9.06(-5.35%)
Sep 12, 2014 171.22 173.39 166.77 169.41 877,685 -2.73(-1.59%)
Sep 11, 2014 174.00 176.36 170.22 172.14 1,128,858 -2.23(-1.28%)
Sep 10, 2014 169.24 174.50 168.52 174.37 1,092,987 +3.87(+2.27%)
Sep 09, 2014 170.32 172.24 169.18 170.50 868,044 -0.35(-0.20%)
Sep 08, 2014 168.00 171.72 166.10 170.85 1,372,763 +2.83(+1.68%)
Sep 05, 2014 156.62 168.88 154.30 168.02 3,290,250 +11.15(+7.11%)
Sep 04, 2014 162.59 163.34 156.51 156.87 1,257,051 -6.83(-4.17%)
Sep 03, 2014 163.62 163.93 161.40 163.70 761,506 +0.65(+0.40%)
Sep 02, 2014 164.22 164.72 161.94 163.05 642,390 +0.13(+0.08%)
Aug 29, 2014 162.88 162.92 162.92 162.92 668,800 +0.21(+0.13%)
Aug 28, 2014 162.11 163.89 161.11 162.71 657,988 -0.40(-0.25%)
Aug 27, 2014 163.88 165.28 162.18 163.11 502,400 -0.45(-0.28%)
Aug 26, 2014 160.95 163.98 159.52 163.56 707,418 +2.67(+1.66%)
Aug 25, 2014 160.31 162.80 159.22 160.89 681,633 +2.06(+1.30%)
Aug 22, 2014 157.45 160.67 156.10 158.83 588,924 +1.22(+0.77%)
Aug 21, 2014 159.50 160.00 156.50 157.61 650,386 -0.69(-0.44%)
Aug 20, 2014 156.39 161.25 156.08 158.30 1,218,731 +1.43(+0.91%)
Aug 19, 2014 155.13 159.50 153.07 156.87 1,410,515 +4.36(+2.86%)
Aug 18, 2014 148.02 152.60 148.02 152.51 904,907 +4.41(+2.98%)
Aug 15, 2014 145.55 150.79 144.46 148.10 950,096 +3.80(+2.63%)
Aug 14, 2014 143.32 144.67 142.60 144.30 515,953 +0.07(+0.05%)
Aug 13, 2014 135.62 145.20 133.70 144.23 2,021,895 +11.68(+8.81%)
Aug 12, 2014 133.15 135.18 132.21 132.55 640,460 -1.31(-0.98%)
Aug 11, 2014 135.57 137.74 133.33 133.86 535,275 -2.72(-1.99%)
Aug 08, 2014 135.75 136.85 131.69 136.58 1,446,827 +1.14(+0.84%)
Aug 07, 2014 143.00 144.93 135.00 135.44 1,615,606 -7.40(-5.18%)
Aug 06, 2014 133.25 149.95 133.00 142.84 2,844,083 +7.04(+5.18%)
Aug 05, 2014 136.00 137.86 134.00 135.80 1,131,642 -2.06(-1.49%)
Aug 04, 2014 140.26 141.13 136.35 137.86 649,685 -1.87(-1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.