Allergan Inc $165.65

up +2.00


23/4/2014 06:40 PM  |  NYSE : AGN  
Industries : Drugs / Drug Manufacturers - Other
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGN historical data

Date Open High Low Close Volume
4/22/2014164.39165.45161.50163.6532,434,200
4/21/2014134.28142.00134.10142.0010,559,500
4/17/2014130.38134.41129.20133.925,091,090
4/16/2014129.74131.49128.69131.465,865,760
4/15/2014124.31127.96123.97127.805,856,260
4/14/2014121.31124.46120.72123.977,181,180
4/11/2014116.50121.96116.00120.896,811,630
4/10/2014120.83121.01116.35116.631,562,360
4/9/2014118.10120.93117.94120.912,213,640
4/8/2014121.63122.85115.94117.914,571,730
4/7/2014123.31123.73120.04120.773,468,720
4/4/2014125.94127.11124.10124.122,565,210
4/3/2014125.60125.64124.57125.381,940,790
4/2/2014125.00125.62123.92125.531,756,560
4/1/2014124.13125.35122.98123.742,992,000
3/31/2014122.48124.12122.01124.102,830,290
3/28/2014121.28123.75120.75121.053,295,760
3/27/2014121.91122.50120.22120.533,609,810
3/26/2014124.88125.13122.33122.346,014,000
3/25/2014125.04127.31123.72124.573,388,010
3/24/2014125.31125.56122.79124.382,407,650
3/21/2014131.10132.04124.86125.055,546,140
3/20/2014131.16131.26129.64130.002,616,840
3/19/2014131.36131.66130.56131.432,211,510
3/18/2014129.96131.36129.96131.212,304,550
3/17/2014128.85131.00128.05129.912,693,210
3/14/2014127.42128.91127.11128.342,581,230
3/13/2014128.70129.89127.69127.762,545,540
3/12/2014127.47128.69126.28128.652,784,380
3/11/2014129.08130.00128.06128.551,693,620
3/10/2014127.75129.40127.25129.251,702,220
3/7/2014127.19128.25126.14127.992,113,340
3/6/2014129.04129.69126.51126.871,795,950
3/5/2014129.24129.62128.19128.551,755,820
3/4/2014127.33129.21127.24128.902,108,500
3/3/2014126.01126.85125.24126.322,209,500
2/28/2014128.50129.48126.09127.002,441,480
2/27/2014126.39128.61126.02128.552,787,440
2/26/2014125.41128.40125.18127.293,207,310
2/25/2014124.47125.60124.32125.541,654,860
2/24/2014123.85126.23123.41124.502,376,280
2/21/2014126.91127.08124.88125.071,797,670
2/20/2014125.87127.40124.83127.251,966,080
2/19/2014125.13127.98124.80125.002,867,940
2/18/2014123.69126.77123.07125.592,591,760
2/14/2014125.00125.44123.90124.571,964,500
2/13/2014122.19125.04122.00124.972,417,910
2/12/2014122.75124.93122.63123.212,678,120
2/11/2014121.83123.12119.00122.712,936,280
2/10/2014118.75123.79118.49122.964,585,500
2/7/2014116.92118.88115.74118.842,434,700
2/6/2014116.98118.50116.31117.372,353,280
2/5/2014115.56116.56110.62115.203,295,580
2/4/2014113.69115.84113.61114.692,342,000
2/3/2014115.00115.93111.95112.262,363,340
1/31/2014113.68115.84112.92114.602,543,660
1/30/2014115.47116.07114.62115.111,816,460
1/29/2014113.70115.73113.25114.241,834,710
1/28/2014113.80115.26112.44113.992,364,940
1/27/2014115.25115.67113.65113.901,851,180
1/24/2014116.00116.63114.20114.873,026,130
1/23/2014117.74117.74114.16116.363,310,120
1/22/2014117.78119.80115.52118.524,833,660
1/21/2014120.90121.53119.03120.071,928,070
1/17/2014123.83123.83119.94120.152,622,650
1/16/2014121.34121.44117.94119.823,358,510
1/15/2014121.06123.44120.95121.903,312,950
1/14/2014114.84121.35113.82121.225,954,320
1/13/2014114.46115.49114.02114.421,723,720
1/10/2014114.78116.00114.38115.191,602,130
1/9/2014114.65115.01113.53114.671,474,080
1/8/2014112.71116.04112.57114.552,346,360
1/7/2014111.60112.67111.60112.551,777,170
1/6/2014112.16112.50110.53110.822,344,770
1/3/2014110.75112.16110.69112.061,798,730
1/2/2014110.75111.25109.64110.282,399,530
12/31/2013110.75111.45109.52111.081,409,090
12/30/2013110.73111.07110.46110.751,352,220
12/27/2013109.90110.88109.52110.851,611,600
12/26/2013108.61109.93108.31109.901,178,980
12/24/2013108.64109.14108.03108.621,363,100
12/23/2013107.94108.67106.26107.392,561,570
12/20/2013104.75109.89104.75107.737,523,710
12/19/2013100.90106.56100.46103.765,678,800
12/18/201399.00101.3098.78101.132,526,440
12/17/2013100.07100.1498.3899.072,623,320
12/16/201397.25100.7397.25100.233,629,370
12/13/201396.8196.9895.8996.571,269,360
12/12/201395.7697.4695.4796.831,983,220
12/11/201397.7697.9995.4795.651,242,790
12/10/201397.8697.9897.0097.41882,277
12/9/201398.0898.5297.6698.041,401,480
12/6/201398.0298.5997.8998.201,634,810
12/5/201395.4796.7895.3496.501,477,090
12/4/201395.6196.4495.0195.921,483,550
12/3/201396.2896.2894.9895.991,857,840
12/2/201396.8897.0096.2396.421,294,470
11/29/201397.4097.6896.7197.05550,878
11/27/201397.3797.9497.1897.27794,424
11/26/201397.8798.0397.3797.391,620,390
Trading Center