Allergan Inc $163.15

up +1.04


29/8/2014 12:43 PM  |  NYSE : AGN  
Industries : Drugs / Drug Manufacturers - Other
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGN historical data

Date Open High Low Close Volume
8/28/2014161.47163.98161.28162.111,545,740
8/27/2014164.71164.71161.87162.761,100,119
8/26/2014164.18164.80163.39163.971,339,528
8/25/2014166.61166.62163.32163.411,951,844
8/22/2014163.50166.58162.14165.561,558,929
8/21/2014162.80164.53162.54164.381,731,221
8/20/2014158.78163.43158.52163.133,054,816
8/19/2014156.00162.19154.25161.823,860,138
8/18/2014159.30159.76155.28155.611,570,050
8/15/2014156.32160.83156.30158.262,413,202
8/14/2014154.81159.31154.48155.602,482,593
8/13/2014153.53155.67153.39154.902,032,073
8/12/2014152.60153.40151.11153.092,799,457
8/11/2014157.19157.39152.38153.392,754,164
8/8/2014153.12157.72152.49156.833,557,933
8/7/2014157.96158.90151.23151.922,565,396
8/6/2014156.00159.42152.25157.103,319,923
8/5/2014164.00164.00158.38158.545,010,958
8/4/2014166.27167.30163.46163.702,275,407
8/1/2014165.68167.86163.38165.622,837,658
7/31/2014168.93170.23164.02165.865,306,098
7/30/2014171.81173.04171.09172.171,454,317
7/29/2014171.00171.52169.98170.901,215,993
7/28/2014170.85170.85169.30170.15880,589
7/25/2014169.95170.91169.74170.061,335,883
7/24/2014169.21172.35168.56170.571,578,881
7/23/2014169.22173.00169.05172.431,657,186
7/22/2014172.94174.32170.15170.433,087,207
7/21/2014168.04171.90166.34171.142,830,234
7/18/2014166.73167.98166.00167.401,595,973
7/17/2014165.28167.55164.54165.821,376,226
7/16/2014164.60165.98163.62165.752,019,801
7/15/2014167.08167.20164.10164.381,440,393
7/14/2014166.32167.27165.43167.021,072,881
7/11/2014163.01166.98163.01166.43953,637
7/10/2014163.89165.85163.06165.601,592,621
7/9/2014165.89166.15164.45165.20935,635
7/8/2014165.02166.56164.01166.072,045,210
7/7/2014168.03168.92165.23165.851,678,936
7/3/2014171.43171.43168.63169.13905,824
7/2/2014168.90170.70168.82170.551,290,255
7/1/2014170.32171.05168.71169.281,745,963
6/30/2014174.05174.49168.47169.222,640,625
6/27/2014170.40173.96170.05173.952,608,671
6/26/2014169.11170.90168.67170.551,542,685
6/25/2014165.84170.80165.01169.074,473,701
6/24/2014164.80166.89163.65165.351,721,319
6/23/2014165.15166.49164.31164.821,020,157
6/20/2014162.00165.42161.31165.323,174,033
6/19/2014164.58166.79160.01161.611,657,421
6/18/2014161.35163.13160.92162.412,568,208
6/17/2014159.76162.53159.32160.532,883,436
6/16/2014160.92161.50158.90159.372,796,818
6/13/2014162.31163.48161.00161.792,694,283
6/12/2014162.94164.96161.00162.044,156,827
6/11/2014162.50163.47161.47163.181,341,002
6/10/2014162.26165.48162.00163.092,466,901
6/9/2014165.08165.52163.97164.151,559,865
6/6/2014164.87166.12164.19165.062,287,706
6/5/2014165.83166.33163.51165.901,967,494
6/4/2014169.69169.70164.50165.605,021,795
6/3/2014170.51171.20167.24169.614,591,174
6/2/2014169.20172.48168.62172.257,319,279
5/30/2014157.66170.03156.61167.4611,650,187
5/29/2014157.56159.05156.50158.505,873,460
5/28/2014163.24163.41156.03156.1212,078,424
5/27/2014167.24167.75163.45165.023,486,756
5/23/2014164.00167.05163.55166.922,457,700
5/22/2014162.27164.59162.27163.904,184,175
5/21/2014158.27164.40158.27163.072,197,796
5/20/2014160.00163.11159.23161.903,074,947
5/19/2014160.00160.58158.72159.701,610,823
5/16/2014157.75160.21157.36160.002,688,612
5/15/2014159.47160.42157.13158.893,391,505
5/14/2014159.52160.99159.41159.873,690,847
5/13/2014161.80162.64160.27161.286,453,065
5/12/2014161.00161.57158.08159.726,719,110
5/9/2014162.77163.11160.33161.304,569,150
5/8/2014165.97167.32162.45163.433,481,013
5/7/2014166.55167.98163.18165.872,455,919
5/6/2014168.20170.00165.88166.323,351,850
5/5/2014168.62169.86167.91169.003,015,860
5/2/2014167.18170.00167.12169.912,873,585
5/1/2014165.96170.05165.96168.693,689,289
4/30/2014165.12166.07163.58165.843,468,351
4/29/2014169.19169.29164.85165.634,818,510
4/28/2014167.14168.70164.17166.006,393,719
4/25/2014166.41168.18165.13168.155,075,632
4/24/2014164.26167.04163.02166.617,174,835
4/23/2014163.18166.00160.59165.6510,992,662
4/22/2014164.39165.45161.50163.6532,434,174
4/21/2014134.28142.00134.10142.0010,559,503
4/17/2014130.38134.41129.20133.925,091,091
4/16/2014129.74131.49128.69131.465,865,761
4/15/2014124.31127.96123.97127.805,856,258
4/14/2014121.31124.46120.72123.977,181,177
4/11/2014116.50121.96116.00120.896,811,627
4/10/2014120.83121.01116.35116.631,562,358
4/9/2014118.10120.93117.94120.912,213,640
4/8/2014121.63122.85115.94117.914,571,726
Trading Center