Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Jazz Pharma Plc
(NQ:
JAZZ
)
112.70
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2023
124.27
124.71
123.64
123.97
626,823
+0.30(+0.24%)
Jun 29, 2023
122.34
125.00
121.94
123.67
800,741
+1.17(+0.96%)
Jun 28, 2023
123.67
123.70
121.67
122.50
771,121
-0.85(-0.69%)
Jun 27, 2023
124.82
124.92
122.46
123.35
955,779
-1.73(-1.38%)
Jun 26, 2023
124.59
126.00
124.26
125.08
542,647
+0.22(+0.18%)
Jun 23, 2023
126.54
126.96
124.12
124.86
2,001,857
-2.92(-2.29%)
Jun 22, 2023
127.68
128.69
126.73
127.78
419,859
-0.49(-0.38%)
Jun 21, 2023
128.25
129.07
127.65
128.27
533,889
+0.22(+0.17%)
Jun 20, 2023
127.95
128.98
126.53
128.05
476,712
-0.65(-0.51%)
Jun 16, 2023
129.40
129.81
127.11
128.70
938,178
-0.23(-0.18%)
Jun 15, 2023
126.69
129.07
126.31
128.93
421,566
-9.75(-7.03%)
May 08, 2023
139.64
140.47
137.26
138.68
451,945
-0.72(-0.52%)
May 05, 2023
138.12
139.77
137.48
139.40
357,322
+2.51(+1.83%)
May 04, 2023
136.24
137.72
135.01
136.89
462,224
+0.26(+0.19%)
May 03, 2023
138.13
138.80
136.46
136.63
388,981
-0.41(-0.30%)
May 02, 2023
140.67
141.71
136.51
137.04
441,901
-4.33(-3.06%)
May 01, 2023
140.85
143.20
140.26
141.37
328,473
+0.90(+0.64%)
Apr 28, 2023
138.74
141.03
138.67
140.47
393,138
+1.43(+1.03%)
Apr 27, 2023
138.40
140.54
136.86
139.04
654,351
+1.11(+0.80%)
Apr 26, 2023
140.71
141.13
137.76
137.93
532,539
-3.24(-2.30%)
Apr 25, 2023
144.00
145.56
140.99
141.17
468,442
-3.31(-2.29%)
Apr 24, 2023
145.40
145.59
143.52
144.48
227,367
-0.87(-0.60%)
Apr 21, 2023
145.94
146.64
144.72
145.35
218,068
+0.41(+0.28%)
Apr 20, 2023
144.42
145.34
143.24
144.94
251,179
-0.14(-0.10%)
Apr 19, 2023
142.93
145.41
142.50
145.08
243,933
+1.52(+1.06%)
Apr 18, 2023
145.92
145.92
142.75
143.56
211,020
-2.37(-1.62%)
Apr 17, 2023
145.53
146.19
144.96
145.93
261,512
+0.41(+0.28%)
Apr 14, 2023
145.63
146.02
144.53
145.52
373,245
-0.25(-0.17%)
Apr 13, 2023
144.93
147.14
144.78
145.77
351,034
+1.72(+1.19%)
Apr 12, 2023
147.45
147.45
143.92
144.05
263,352
-2.60(-1.77%)
Apr 11, 2023
146.48
147.44
146.23
146.65
312,045
+0.38(+0.26%)
Apr 10, 2023
146.63
147.00
144.60
146.27
321,257
-0.89(-0.60%)
Apr 06, 2023
146.58
147.98
145.88
147.16
297,198
+1.38(+0.95%)
Apr 05, 2023
144.09
146.45
143.72
145.78
693,369
+1.79(+1.24%)
Apr 04, 2023
145.29
145.45
143.01
143.99
362,503
-1.42(-0.98%)
Apr 03, 2023
146.09
146.51
144.47
145.41
324,224
-0.92(-0.63%)
Mar 31, 2023
145.47
146.96
144.43
146.33
505,170
+1.41(+0.97%)
Mar 30, 2023
144.19
145.33
143.91
144.92
423,315
+1.51(+1.05%)
Mar 29, 2023
143.77
143.93
142.56
143.41
364,773
+0.81(+0.57%)
Mar 28, 2023
143.06
144.40
142.54
142.60
407,570
-0.75(-0.52%)
Mar 27, 2023
141.98
144.25
141.68
143.35
510,097
+2.07(+1.47%)
Mar 24, 2023
137.35
142.17
135.90
141.28
497,304
+3.69(+2.68%)
Mar 23, 2023
139.40
140.13
136.46
137.59
462,167
-0.87(-0.63%)
Mar 22, 2023
139.60
141.56
138.45
138.46
436,212
-1.25(-0.89%)
Mar 21, 2023
138.78
140.78
138.62
139.71
408,354
+1.73(+1.25%)
Mar 20, 2023
135.82
138.44
135.12
137.98
383,955
+2.84(+2.10%)
Mar 17, 2023
137.20
137.20
134.73
135.14
694,471
-2.08(-1.52%)
Mar 16, 2023
133.45
137.57
132.78
137.22
541,811
+2.33(+1.73%)
Mar 15, 2023
133.22
135.49
132.50
134.89
389,121
-0.38(-0.28%)
Mar 14, 2023
135.19
137.89
133.48
135.27
575,681
+1.29(+0.96%)
Mar 13, 2023
133.00
136.56
132.82
133.98
705,709
-0.08(-0.06%)
Mar 10, 2023
136.77
137.35
133.53
134.06
648,261
-3.69(-2.68%)
Mar 09, 2023
139.83
140.16
137.22
137.75
533,716
-2.08(-1.49%)
Mar 08, 2023
139.03
140.81
138.78
139.83
559,611
+0.80(+0.58%)
Mar 07, 2023
140.78
141.14
136.94
139.03
1,038,522
-3.75(-2.63%)
Mar 06, 2023
145.25
146.07
142.26
142.78
498,388
-3.34(-2.29%)
Mar 03, 2023
144.59
147.10
143.94
146.12
512,038
+1.78(+1.23%)
Mar 02, 2023
141.22
145.69
140.23
144.34
1,307,496
+3.83(+2.73%)
Mar 01, 2023
139.84
142.25
139.43
140.51
539,955
+0.11(+0.08%)
Feb 28, 2023
142.36
142.42
139.89
140.40
1,040,195
-0.91(-0.64%)
Feb 27, 2023
143.85
144.82
141.20
141.31
649,226
-2.54(-1.77%)
Feb 24, 2023
144.74
146.50
142.70
143.85
593,147
-2.34(-1.60%)
Feb 23, 2023
145.37
146.56
144.37
146.19
574,786
+0.68(+0.47%)
Feb 22, 2023
145.60
146.26
144.60
145.51
345,922
+0.49(+0.34%)
Feb 21, 2023
146.97
147.48
144.01
145.02
589,482
-2.71(-1.83%)
Feb 17, 2023
146.82
148.18
145.89
147.73
606,295
+1.41(+0.96%)
Feb 16, 2023
148.26
149.14
146.29
146.32
614,720
-3.09(-2.07%)
Feb 15, 2023
149.44
150.73
147.29
149.41
849,214
-1.28(-0.85%)
Feb 14, 2023
151.11
152.90
150.31
150.69
709,250
-0.75(-0.50%)
Feb 13, 2023
149.85
151.69
149.02
151.44
440,981
+1.43(+0.95%)
Feb 10, 2023
149.90
150.65
148.77
150.01
426,306
-0.01(-0.01%)
Feb 09, 2023
151.50
153.84
149.78
150.02
660,499
-0.98(-0.65%)
Feb 08, 2023
154.87
155.03
151.00
151.00
387,047
-3.51(-2.27%)
Feb 07, 2023
152.87
154.56
150.71
154.51
412,380
+1.38(+0.90%)
Feb 06, 2023
155.96
157.00
151.14
153.13
705,040
-2.51(-1.61%)
Feb 03, 2023
156.89
158.42
155.28
155.64
402,385
-0.76(-0.49%)
Feb 02, 2023
157.26
157.40
154.70
156.40
316,234
-1.37(-0.87%)
Feb 01, 2023
155.79
158.63
154.61
157.77
495,311
+1.11(+0.71%)
Jan 31, 2023
154.06
156.80
153.53
156.66
345,447
+2.89(+1.88%)
Jan 30, 2023
156.27
156.27
153.14
153.77
342,283
-1.80(-1.16%)
Jan 27, 2023
155.46
156.81
153.64
155.57
366,076
+0.94(+0.61%)
Jan 26, 2023
155.13
156.00
152.35
154.63
489,327
-0.71(-0.46%)
Jan 25, 2023
153.10
155.42
152.56
155.34
398,686
+2.19(+1.43%)
Jan 24, 2023
155.16
156.13
152.85
153.15
437,429
-2.39(-1.54%)
Jan 23, 2023
157.46
157.65
154.96
155.54
468,445
-1.70(-1.08%)
Jan 20, 2023
155.50
157.70
154.96
157.24
314,788
+1.12(+0.72%)
Jan 19, 2023
157.76
157.76
155.75
156.12
471,661
+1.24(+0.80%)
Jan 18, 2023
155.07
158.02
154.82
154.88
402,987
-0.90(-0.58%)
Jan 17, 2023
155.87
157.32
155.01
155.78
348,078
-0.69(-0.44%)
Jan 13, 2023
157.74
158.93
156.38
156.47
311,675
-1.27(-0.81%)
Jan 12, 2023
154.17
157.77
153.00
157.74
600,617
+2.85(+1.84%)
Jan 11, 2023
152.19
155.13
151.20
154.89
509,594
+2.29(+1.50%)
Jan 10, 2023
151.95
152.60
150.80
152.60
455,896
-0.19(-0.12%)
Jan 09, 2023
157.84
157.91
152.17
152.79
577,897
-6.00(-3.78%)
Jan 06, 2023
160.08
160.83
157.87
158.79
500,566
-0.59(-0.37%)
Jan 05, 2023
159.60
160.25
157.81
159.38
595,796
-1.09(-0.68%)
Jan 04, 2023
157.23
160.62
155.33
160.47
721,782
+4.11(+2.63%)
Jan 03, 2023
159.59
160.96
153.57
156.36
493,220
-2.95(-1.85%)
Dec 30, 2022
158.20
159.80
157.10
159.31
413,101
+1.16(+0.73%)
Dec 29, 2022
157.51
160.45
156.82
158.15
302,450
+1.21(+0.77%)
Dec 28, 2022
158.51
160.16
156.90
156.94
250,532
-1.54(-0.97%)
Dec 27, 2022
157.47
159.78
157.18
158.48
360,871
+1.29(+0.82%)
Dec 23, 2022
160.07
160.86
156.81
157.19
252,257
-2.66(-1.66%)
Dec 22, 2022
158.37
160.38
157.41
159.85
449,874
+1.39(+0.88%)
Dec 21, 2022
157.60
160.82
156.29
158.46
601,410
+2.42(+1.55%)
Dec 20, 2022
157.02
158.33
154.81
156.04
783,923
-0.34(-0.22%)
Dec 19, 2022
158.13
159.32
154.24
156.38
917,189
-1.34(-0.85%)
Dec 16, 2022
152.63
159.18
151.17
157.72
2,629,858
+4.76(+3.11%)
Dec 15, 2022
157.20
157.39
152.00
152.96
713,813
-4.54(-2.88%)
Dec 14, 2022
153.41
158.31
151.92
157.50
1,166,855
+5.24(+3.44%)
Dec 13, 2022
155.45
155.75
150.36
152.26
715,440
-0.34(-0.22%)
Dec 12, 2022
153.05
153.37
152.36
152.60
490,899
+0.65(+0.43%)
Dec 09, 2022
151.54
153.17
150.39
151.95
586,174
+1.88(+1.25%)
Dec 08, 2022
150.73
151.22
149.34
150.07
641,646
-1.03(-0.68%)
Dec 07, 2022
149.64
151.89
149.58
151.10
400,222
+1.17(+0.78%)
Dec 06, 2022
150.62
151.91
149.16
149.93
379,359
-1.04(-0.69%)
Dec 05, 2022
156.95
156.95
150.86
150.97
530,181
-6.28(-3.99%)
Dec 02, 2022
154.68
157.56
154.16
157.25
464,214
+0.71(+0.45%)
Dec 01, 2022
157.00
157.49
155.28
156.54
801,350
-0.37(-0.24%)
Nov 30, 2022
155.73
157.45
155.22
156.91
798,004
+1.26(+0.81%)
Nov 29, 2022
153.00
156.80
150.78
155.65
578,969
+1.69(+1.10%)
Nov 28, 2022
151.76
154.81
151.76
153.96
346,924
+0.96(+0.63%)
Nov 25, 2022
151.53
154.02
150.99
153.00
139,627
+1.74(+1.15%)
Nov 23, 2022
153.09
153.91
150.75
151.26
341,359
-1.95(-1.27%)
Nov 22, 2022
149.28
153.38
148.51
153.21
413,140
+4.35(+2.92%)
Nov 21, 2022
147.13
149.47
145.48
148.86
446,052
+1.68(+1.14%)
Nov 18, 2022
146.36
148.25
145.67
147.18
554,309
+2.06(+1.42%)
Nov 17, 2022
141.84
145.17
140.32
145.12
511,366
+2.38(+1.67%)
Nov 16, 2022
147.92
148.13
142.11
142.74
533,138
-5.70(-3.84%)
Nov 15, 2022
149.87
149.97
147.36
148.44
510,915
-0.01(-0.01%)
Nov 14, 2022
149.33
153.46
147.66
148.45
629,118
-0.70(-0.47%)
Nov 11, 2022
149.00
149.80
141.76
149.15
771,698
-0.75(-0.50%)
Nov 10, 2022
150.00
156.04
146.40
149.90
1,050,866
+9.90(+7.07%)
Nov 09, 2022
141.80
144.83
139.36
140.00
920,198
-2.67(-1.87%)
Nov 08, 2022
145.17
145.57
142.20
142.67
825,144
-2.70(-1.86%)
Nov 07, 2022
147.00
147.63
143.56
145.37
681,069
-1.06(-0.72%)
Nov 04, 2022
144.80
147.10
143.79
146.43
574,906
+1.43(+0.99%)
Nov 03, 2022
142.17
145.22
139.22
145.00
447,279
+1.77(+1.24%)
Nov 02, 2022
145.65
146.94
143.23
143.23
421,267
-2.38(-1.63%)
Nov 01, 2022
144.17
146.44
143.94
145.61
306,050
+1.82(+1.27%)
Oct 31, 2022
144.34
144.34
142.77
143.79
361,264
-0.13(-0.09%)
Oct 28, 2022
143.13
144.32
141.01
143.92
402,273
+2.57(+1.82%)
Oct 27, 2022
141.02
142.26
139.62
141.35
293,208
+1.97(+1.41%)
Oct 26, 2022
138.32
141.53
138.31
139.38
359,918
+1.76(+1.28%)
Oct 25, 2022
135.07
137.90
134.42
137.62
353,312
+2.83(+2.10%)
Oct 24, 2022
135.12
136.66
133.47
134.79
469,656
-0.22(-0.16%)
Oct 21, 2022
130.41
135.74
129.82
135.01
394,723
+5.29(+4.08%)
Oct 20, 2022
131.56
133.22
129.60
129.72
343,658
-2.61(-1.97%)
Oct 19, 2022
134.22
134.22
131.64
132.33
345,740
-2.75(-2.04%)
Oct 18, 2022
136.84
138.72
134.71
135.08
374,433
-0.55(-0.41%)
Oct 17, 2022
135.12
136.33
134.58
135.63
267,677
+2.42(+1.82%)
Oct 14, 2022
135.25
135.94
132.53
133.21
283,018
-1.37(-1.02%)
Oct 13, 2022
130.60
135.36
129.14
134.58
282,155
+3.43(+2.62%)
Oct 12, 2022
132.99
134.05
130.74
131.15
366,458
-2.31(-1.73%)
Oct 11, 2022
133.20
135.76
132.20
133.46
461,376
+0.04(+0.03%)
Oct 10, 2022
135.34
136.81
133.35
133.42
278,692
-2.38(-1.75%)
Oct 07, 2022
139.05
139.05
134.87
135.80
537,687
-3.29(-2.37%)
Oct 06, 2022
136.39
139.42
135.87
139.09
472,553
+2.70(+1.98%)
Oct 05, 2022
138.17
138.98
136.12
136.39
533,393
-2.02(-1.46%)
Oct 04, 2022
135.87
139.58
135.87
138.41
458,955
+2.96(+2.19%)
Oct 03, 2022
134.79
136.37
133.56
135.45
511,246
+2.16(+1.62%)
Sep 30, 2022
132.81
136.60
132.45
133.29
843,420
+0.87(+0.66%)
Sep 29, 2022
128.32
132.78
127.08
132.42
588,184
+3.48(+2.70%)
Sep 28, 2022
128.55
129.43
127.15
128.94
605,478
+2.35(+1.86%)
Sep 27, 2022
128.23
129.45
125.36
126.59
539,044
-0.69(-0.54%)
Sep 26, 2022
127.44
129.67
126.17
127.28
829,221
-0.39(-0.31%)
Sep 23, 2022
129.00
129.81
125.38
127.67
704,238
-2.91(-2.23%)
Sep 22, 2022
132.98
133.40
130.48
130.58
694,186
-2.70(-2.03%)
Sep 21, 2022
138.13
139.33
132.29
133.28
1,153,877
-4.56(-3.31%)
Sep 20, 2022
146.07
146.33
137.69
137.84
1,212,908
-10.23(-6.91%)
Sep 19, 2022
146.69
148.41
145.66
148.07
695,451
+0.58(+0.39%)
Sep 16, 2022
151.99
152.59
145.60
147.49
876,469
-4.69(-3.08%)
Sep 15, 2022
151.60
154.75
150.50
152.18
479,829
+0.36(+0.24%)
Sep 14, 2022
151.63
152.52
149.71
151.82
547,290
+0.38(+0.25%)
Sep 13, 2022
151.33
151.95
150.16
151.44
526,044
-1.43(-0.94%)
Sep 12, 2022
152.95
154.71
151.09
152.87
611,812
+0.21(+0.14%)
Sep 09, 2022
152.11
154.28
151.99
152.66
374,602
+1.11(+0.73%)
Sep 08, 2022
151.28
151.88
149.38
151.55
491,180
-0.45(-0.30%)
Sep 07, 2022
149.97
152.45
149.19
152.00
670,403
+1.10(+0.73%)
Sep 06, 2022
155.10
155.73
150.57
150.90
471,666
-3.98(-2.57%)
Sep 02, 2022
156.36
158.26
154.49
154.88
288,127
-2.27(-1.44%)
Sep 01, 2022
154.15
157.26
151.89
157.15
404,295
+1.93(+1.24%)
Aug 31, 2022
152.92
155.76
152.58
155.22
679,667
+3.07(+2.02%)
Aug 30, 2022
152.96
154.17
151.31
152.15
418,849
-0.53(-0.35%)
Aug 29, 2022
154.62
154.62
152.07
152.68
388,790
-3.19(-2.05%)
Aug 26, 2022
160.31
162.55
155.79
155.87
269,927
-4.64(-2.89%)
Aug 25, 2022
162.02
162.02
159.00
160.51
412,867
-0.67(-0.42%)
Aug 24, 2022
156.81
163.31
156.54
161.18
600,042
+4.37(+2.79%)
Aug 23, 2022
157.37
158.62
155.77
156.81
301,934
-0.59(-0.37%)
Aug 22, 2022
156.17
157.91
154.92
157.40
347,068
+0.75(+0.48%)
Aug 19, 2022
156.26
156.90
154.70
156.65
417,981
+0.10(+0.06%)
Aug 18, 2022
158.00
158.35
155.23
156.55
513,628
-1.05(-0.67%)
Aug 17, 2022
157.89
159.31
157.51
157.60
594,491
-1.12(-0.71%)
Aug 16, 2022
160.74
161.66
158.50
158.72
430,917
-1.54(-0.96%)
Aug 15, 2022
156.86
160.52
155.70
160.26
487,843
+3.18(+2.02%)
Aug 12, 2022
154.03
157.03
154.03
157.08
368,856
+2.83(+1.83%)
Aug 11, 2022
157.15
158.17
153.83
154.25
441,588
-3.18(-2.02%)
Aug 10, 2022
157.75
158.60
154.97
157.43
522,216
+0.88(+0.56%)
Aug 09, 2022
154.65
156.91
153.84
156.55
557,053
+2.44(+1.58%)
Aug 08, 2022
152.32
155.51
152.32
154.11
815,628
+0.39(+0.25%)
Aug 05, 2022
151.73
157.92
150.84
153.72
763,054
+2.55(+1.69%)
Aug 04, 2022
154.60
159.51
150.13
151.17
876,968
-0.49(-0.32%)
Aug 03, 2022
152.82
153.18
150.30
151.66
691,451
-1.09(-0.71%)
Aug 02, 2022
152.00
152.90
149.30
152.75
495,162
+1.71(+1.13%)
Aug 01, 2022
154.94
155.85
150.30
151.04
724,856
-5.02(-3.22%)
Jul 29, 2022
156.52
156.74
153.96
156.06
688,547
-1.68(-1.07%)
Jul 28, 2022
159.81
162.49
153.18
157.74
314,242
-1.94(-1.21%)
Jul 27, 2022
158.18
161.81
157.73
159.68
498,667
+1.14(+0.72%)
Jul 26, 2022
157.12
158.84
156.00
158.54
337,892
+0.88(+0.56%)
Jul 25, 2022
158.52
159.29
156.84
157.66
434,241
+0.13(+0.08%)
Jul 22, 2022
159.39
159.79
156.47
157.53
262,876
-0.84(-0.53%)
Jul 21, 2022
156.02
158.97
155.14
158.37
369,477
+2.22(+1.42%)
Jul 20, 2022
159.28
159.28
155.70
156.15
482,015
-2.78(-1.75%)
Jul 19, 2022
156.19
159.44
156.19
158.93
391,400
+3.22(+2.07%)
Jul 18, 2022
158.53
159.07
155.25
155.71
240,924
-1.73(-1.10%)
Jul 15, 2022
156.12
157.62
154.16
157.44
300,350
+2.23(+1.44%)
Jul 14, 2022
153.25
156.14
151.69
155.21
276,118
+1.20(+0.78%)
Jul 13, 2022
152.63
154.82
151.59
154.01
301,773
-0.49(-0.32%)
Jul 12, 2022
155.00
157.10
153.99
154.50
340,803
-1.13(-0.73%)
Jul 11, 2022
157.32
158.17
155.12
155.63
243,429
-2.67(-1.69%)
Jul 08, 2022
155.31
158.98
153.30
158.30
743,027
+0.00(+0.00%)
Jul 07, 2022
161.11
162.00
158.12
158.30
742,622
-2.14(-1.33%)
Jul 06, 2022
159.85
161.23
157.38
160.44
381,541
+0.40(+0.25%)
Jul 05, 2022
156.95
160.12
154.92
160.04
491,286
+1.46(+0.92%)
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
.