JAZZ Historical Prices | Jazz Pharmaceuticals plc Stock

Dow

0.08% Nasdaq

0.11%

Jazz Pharmaceuticals Public Limited Company (JAZZ)

-NasdaqGS

63.00 1.47(2.39%) 4:00PM EDT|After Hours : 62.03 0.97 (1.54%) 4:57PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	60.30	64.45	60.30	61.53	2,219,100	61.53
May 21, 2013	58.42	60.51	58.32	60.00	1,033,100	60.00
May 20, 2013	58.36	59.25	58.36	58.49	461,700	58.49
May 17, 2013	58.64	58.97	58.08	58.36	1,070,200	58.36
May 16, 2013	58.29	58.77	57.79	58.32	466,800	58.32
May 15, 2013	59.03	59.38	58.25	58.26	525,600	58.26
May 14, 2013	58.52	59.56	58.42	59.00	822,800	59.00
May 13, 2013	58.05	58.74	57.39	58.69	951,000	58.69
May 10, 2013	55.52	58.46	55.29	57.96	1,169,200	57.96
May 9, 2013	55.40	56.24	55.27	55.28	965,600	55.28
May 8, 2013	55.90	55.90	53.29	55.25	4,181,000	55.25
May 7, 2013	59.52	59.90	58.51	59.51	643,300	59.51
May 6, 2013	58.90	59.52	58.65	59.50	445,800	59.50
May 3, 2013	60.00	60.20	58.56	58.72	725,900	58.72
May 2, 2013	57.53	59.53	57.27	59.23	778,000	59.23
May 1, 2013	58.29	58.50	56.71	57.22	656,400	57.22
Apr 30, 2013	58.00	58.40	57.46	58.35	334,200	58.35
Apr 29, 2013	56.66	58.48	56.66	58.18	747,100	58.18
Apr 26, 2013	56.94	57.25	55.57	56.25	463,600	56.25
Apr 25, 2013	55.91	57.37	55.70	57.12	794,300	57.12
Apr 24, 2013	56.16	56.16	55.31	55.60	545,800	55.60
Apr 23, 2013	55.40	56.34	54.91	56.03	702,800	56.03
Apr 22, 2013	55.11	55.78	54.19	55.17	765,500	55.17
Apr 19, 2013	54.87	55.39	54.45	55.04	415,200	55.04
Apr 18, 2013	55.14	55.32	54.26	54.77	770,900	54.77
Apr 17, 2013	52.32	55.14	51.88	54.70	1,152,900	54.70
Apr 16, 2013	53.68	54.69	50.76	52.79	1,341,700	52.79
Apr 15, 2013	56.25	56.25	52.84	53.29	947,900	53.29
Apr 12, 2013	55.25	56.03	55.25	55.95	556,400	55.95
Apr 11, 2013	54.97	55.91	54.82	55.40	752,800	55.40
Apr 10, 2013	54.60	55.08	54.49	54.73	492,200	54.73
Apr 9, 2013	54.52	55.09	53.92	54.49	372,100	54.49
Apr 8, 2013	54.86	54.88	53.70	54.59	364,400	54.59
Apr 5, 2013	54.04	55.21	53.52	54.66	468,500	54.66
Apr 4, 2013	54.38	55.07	54.02	55.03	516,600	55.03
Apr 3, 2013	54.91	55.21	53.68	54.38	869,600	54.38
Apr 2, 2013	55.37	55.90	54.39	54.88	609,100	54.88
Apr 1, 2013	55.89	56.38	54.92	55.17	564,800	55.17
Mar 28, 2013	57.10	57.17	55.89	55.91	449,000	55.91
Mar 27, 2013	55.71	56.53	54.68	56.42	462,200	56.42
Mar 26, 2013	56.50	56.70	55.15	56.01	650,400	56.01
Mar 25, 2013	57.10	57.51	56.06	56.44	481,300	56.44
Mar 22, 2013	56.72	57.47	56.38	56.98	472,700	56.98
Mar 21, 2013	57.99	58.21	56.76	56.80	539,500	56.80
Mar 20, 2013	58.47	59.11	58.13	58.21	762,100	58.21
Mar 19, 2013	58.99	59.33	57.91	58.16	549,900	58.16
Mar 18, 2013	59.05	59.59	58.58	58.75	511,100	58.75
Mar 15, 2013	59.23	59.52	58.60	59.25	923,100	59.25
Mar 14, 2013	59.48	59.76	58.66	59.11	451,300	59.11
Mar 13, 2013	59.56	59.96	59.00	59.20	640,600	59.20
Mar 12, 2013	59.91	60.79	59.11	59.42	1,100,900	59.42
Mar 11, 2013	59.68	59.69	58.68	59.25	1,042,900	59.25
Mar 8, 2013	58.50	59.20	57.55	58.50	476,600	58.50
Mar 7, 2013	59.00	59.44	58.02	58.18	449,000	58.18
Mar 6, 2013	59.33	59.73	58.81	59.12	672,400	59.12
Mar 5, 2013	59.15	60.00	58.65	59.13	1,694,000	59.13
Mar 4, 2013	58.12	60.25	58.10	60.00	1,300,800	60.00
Mar 1, 2013	57.81	58.54	56.90	58.41	686,900	58.41
Feb 28, 2013	57.86	58.74	57.85	58.18	748,400	58.18
Feb 27, 2013	55.56	59.89	55.56	57.78	1,494,100	57.78
Feb 26, 2013	55.20	57.40	54.14	56.83	678,800	56.83
Feb 25, 2013	56.95	57.70	55.99	56.03	529,500	56.03
Feb 22, 2013	55.66	56.53	54.84	56.50	331,700	56.50
Feb 21, 2013	57.55	57.65	55.20	55.64	541,200	55.64
Feb 20, 2013	57.95	59.19	57.67	57.67	454,500	57.67
Feb 19, 2013	57.63	58.36	57.45	58.22	376,000	58.22
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On JAZZ

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Jazz Pharmaceuticals Public Limited Company (JAZZ)