Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Jazz Pharma Plc (NQ: JAZZ )

110.03 -3.15 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 148.09 149.80 147.51 149.28 253,600 +0.63(+0.42%)
Dec 30, 2019 151.32 151.50 148.36 148.65 192,278 -2.28(-1.51%)
Dec 27, 2019 152.45 152.65 150.72 150.93 212,400 -1.70(-1.11%)
Dec 26, 2019 153.62 154.11 152.02 152.63 202,999 -1.10(-0.72%)
Dec 24, 2019 153.57 154.24 153.09 153.73 102,000 +0.57(+0.37%)
Dec 23, 2019 153.95 154.13 152.75 153.16 522,147 -0.09(-0.06%)
Dec 20, 2019 153.00 153.88 152.50 153.25 568,300 +0.98(+0.64%)
Dec 19, 2019 149.62 152.69 148.72 152.27 617,439 +3.88(+2.61%)
Dec 18, 2019 149.23 150.32 147.65 148.39 632,433 -0.91(-0.61%)
Dec 17, 2019 149.22 149.57 146.43 149.30 370,357 +0.50(+0.34%)
Dec 16, 2019 149.37 150.42 148.06 148.80 357,898 +0.92(+0.62%)
Dec 13, 2019 149.79 150.38 147.55 147.88 527,600 -2.02(-1.35%)
Dec 12, 2019 147.54 150.53 147.54 149.90 431,646 +1.78(+1.20%)
Dec 11, 2019 150.32 150.50 147.87 148.12 401,151 -1.94(-1.29%)
Dec 10, 2019 151.38 151.91 149.21 150.06 519,269 -1.28(-0.85%)
Dec 09, 2019 149.12 151.92 148.77 151.34 521,789 +1.88(+1.26%)
Dec 06, 2019 149.42 150.36 147.45 149.46 409,600 +1.36(+0.92%)
Dec 05, 2019 149.84 150.27 147.56 148.10 510,254 -0.06(-0.04%)
Dec 04, 2019 147.00 148.79 146.32 148.16 584,492 +1.71(+1.17%)
Dec 03, 2019 147.13 148.24 144.37 146.45 1,160,985 -3.93(-2.61%)
Dec 02, 2019 150.00 153.03 149.58 150.38 877,497 -0.74(-0.49%)
Nov 29, 2019 149.86 153.00 149.22 151.12 334,900 +1.01(+0.67%)
Nov 27, 2019 150.00 152.81 149.22 150.11 663,100 +0.70(+0.47%)
Nov 26, 2019 147.54 149.71 146.99 149.41 788,136 +1.75(+1.19%)
Nov 25, 2019 145.10 149.04 144.84 147.66 827,508 +1.37(+0.94%)
Nov 22, 2019 142.84 147.03 142.64 146.29 780,300 +3.66(+2.57%)
Nov 21, 2019 140.39 143.11 139.82 142.63 756,563 +1.98(+1.41%)
Nov 20, 2019 138.39 141.65 138.39 140.65 831,805 +1.75(+1.26%)
Nov 19, 2019 139.11 141.93 138.80 138.90 605,700 +0.28(+0.20%)
Nov 18, 2019 138.06 139.00 137.45 138.62 532,174 -0.02(-0.01%)
Nov 15, 2019 134.33 138.83 133.25 138.64 543,000 +4.82(+3.60%)
Nov 14, 2019 132.89 134.51 132.00 133.82 539,375 +0.51(+0.38%)
Nov 13, 2019 131.87 134.32 131.87 133.31 437,451 +0.98(+0.74%)
Nov 12, 2019 130.36 133.44 129.99 132.33 406,441 +1.45(+1.11%)
Nov 11, 2019 130.00 131.90 128.91 130.88 427,184 +0.74(+0.57%)
Nov 08, 2019 125.47 130.53 124.01 130.14 747,500 +4.18(+3.32%)
Nov 07, 2019 127.60 128.63 125.41 125.96 618,153 -1.31(-1.03%)
Nov 06, 2019 128.16 130.44 125.79 127.27 1,275,884 -0.53(-0.41%)
Nov 05, 2019 128.63 130.10 127.78 127.80 630,160 -0.82(-0.64%)
Nov 04, 2019 128.18 128.86 127.25 128.62 456,675 +1.60(+1.26%)
Nov 01, 2019 125.89 128.27 125.13 127.02 409,200 +1.39(+1.11%)
Oct 31, 2019 126.12 126.86 125.02 125.63 329,512 -0.60(-0.48%)
Oct 30, 2019 127.10 127.86 125.86 126.23 265,845 -0.62(-0.49%)
Oct 29, 2019 124.59 127.32 123.55 126.85 484,520 +2.57(+2.07%)
Oct 28, 2019 124.42 125.26 123.55 124.28 286,124 +0.43(+0.35%)
Oct 25, 2019 123.24 124.91 122.28 123.85 252,500 +0.36(+0.29%)
Oct 24, 2019 124.19 124.99 122.71 123.49 208,659 -1.30(-1.04%)
Oct 23, 2019 122.82 124.86 121.81 124.79 371,138 +2.23(+1.82%)
Oct 22, 2019 122.08 123.69 121.83 122.56 299,056 +1.49(+1.23%)
Oct 21, 2019 120.35 122.05 119.28 121.07 438,237 +1.42(+1.19%)
Oct 18, 2019 120.88 122.11 118.26 119.65 526,600 -1.48(-1.22%)
Oct 17, 2019 120.33 122.17 120.00 121.13 344,696 +1.36(+1.14%)
Oct 16, 2019 118.46 121.99 117.51 119.77 642,140 +1.72(+1.46%)
Oct 15, 2019 117.94 118.89 117.11 118.05 1,221,934 +0.40(+0.34%)
Oct 14, 2019 118.22 119.16 116.52 117.65 915,710 -1.02(-0.86%)
Oct 11, 2019 119.49 121.67 118.51 118.67 414,300 +0.71(+0.60%)
Oct 10, 2019 118.77 120.11 117.91 117.96 330,548 -1.14(-0.96%)
Oct 09, 2019 119.45 121.10 118.54 119.10 538,268 +0.52(+0.44%)
Oct 08, 2019 119.48 121.99 117.87 118.58 819,469 -7.01(-5.58%)
Oct 07, 2019 125.49 126.53 124.52 125.59 498,001 -0.26(-0.21%)
Oct 04, 2019 126.74 128.49 125.38 125.85 355,500 -0.45(-0.36%)
Oct 03, 2019 125.13 126.53 124.46 126.30 473,269 +1.94(+1.56%)
Oct 02, 2019 126.20 126.40 123.78 124.36 309,822 -2.30(-1.82%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.