$211.40 -1.23 (%) Allergan Inc - NYSE

Dec. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGN historical data

Date Open High Low Close Volume
12/22/2014212.60213.50211.40211.401,934,794
12/19/2014212.27214.58211.75212.633,360,405
12/18/2014210.50213.61209.55212.182,848,972
12/17/2014205.56208.30204.80208.033,672,330
12/16/2014208.45209.00205.75205.753,408,943
12/15/2014209.06210.99208.72209.013,443,589
12/12/2014210.05210.59208.47208.472,775,961
12/11/2014210.50212.03210.33211.143,107,680
12/10/2014211.25212.42210.00210.101,621,880
12/9/2014210.35212.48209.85212.401,432,143
12/8/2014213.81214.13211.91212.561,190,129
12/5/2014213.89214.66212.93213.352,176,092
12/4/2014211.75213.87211.55213.711,965,794
12/3/2014210.40212.58210.00211.971,959,320
12/2/2014210.58212.00210.11211.032,675,110
12/1/2014212.95213.99210.65210.652,991,928
11/28/2014214.09214.64213.56213.89869,813
11/26/2014212.88214.00212.41214.001,579,417
11/25/2014211.75213.30211.29212.103,484,722
11/24/2014209.96212.87209.05211.814,584,206
11/21/2014212.07212.07208.51209.094,827,650
11/20/2014211.61212.87209.69210.206,414,746
11/19/2014212.96214.00211.08212.594,799,848
11/18/2014208.60214.20207.18213.378,621,137
11/17/2014208.01213.91207.44209.2019,221,076
11/14/2014195.82198.65195.06198.651,430,786
11/13/2014196.89198.00195.62196.211,449,806
11/12/2014192.12200.60192.12196.513,797,628
11/11/2014196.18196.70194.79195.341,438,799
11/10/2014196.00196.74194.01195.24879,755
11/7/2014197.36197.36193.00196.003,741,190
11/6/2014198.01200.99195.29197.403,710,555
11/5/2014195.91196.32193.20196.322,868,071
11/4/2014192.99196.54189.47195.123,485,533
11/3/2014188.83193.63188.62193.142,747,468
10/31/2014189.45191.90188.74190.061,917,368
10/30/2014186.52189.83185.49189.443,083,550
10/29/2014183.26188.80183.26186.772,879,485
10/28/2014183.50183.72180.95182.602,328,819
10/27/2014186.60186.80181.19182.334,113,649
10/24/2014183.77186.86183.21184.211,750,983
10/23/2014184.08185.64182.80183.371,714,000
10/22/2014187.00187.08182.77182.812,228,312
10/21/2014181.26186.28181.26186.161,993,302
10/20/2014180.23181.66178.69179.252,117,897
10/17/2014177.99178.89174.00177.493,402,566
10/16/2014173.91181.07170.65178.002,699,922
10/15/2014177.89179.14167.48177.595,975,424
10/14/2014180.52183.19174.84181.992,680,873
10/13/2014188.60189.35176.22178.282,896,273
10/10/2014187.56189.93186.18187.612,426,866
10/9/2014191.06192.98187.10187.553,390,420
10/8/2014188.77190.72186.71190.503,879,060
10/7/2014182.00189.41180.00186.206,312,307
10/6/2014181.13183.14181.13183.121,704,962
10/3/2014178.31183.51178.00183.342,808,482
10/2/2014178.60180.00174.29176.862,080,095
10/1/2014179.25180.31176.15179.673,010,626
9/30/2014179.14179.87177.60178.191,614,004
9/29/2014177.07181.94175.53179.702,260,112
9/26/2014174.79178.46173.85178.002,318,164
9/25/2014177.53179.59174.60174.882,221,445
9/24/2014169.55176.75169.50176.283,866,498
9/23/2014166.95171.11164.38169.184,302,983
9/22/2014167.23168.11164.93166.121,134,657
9/19/2014170.67171.27167.26168.211,925,832
9/18/2014170.14170.40169.15169.971,168,481
9/17/2014170.83170.83168.85170.04963,835
9/16/2014169.01170.43168.25170.202,037,758
9/15/2014168.78169.96167.79168.561,049,364
9/12/2014167.64169.61166.83169.251,443,032
9/11/2014166.42168.61165.60168.331,211,005
9/10/2014167.81167.81165.00166.731,166,386
9/9/2014166.72168.43165.52166.12938,106
9/8/2014167.06167.52165.54166.941,073,985
9/5/2014165.72167.77164.60167.00886,318
9/4/2014167.00167.46165.14165.531,084,385
9/3/2014166.24167.14164.04166.261,193,394
9/2/2014164.39166.66163.14166.451,291,614
8/29/2014162.97163.97161.93163.68846,966
8/28/2014161.47163.98161.28162.111,545,740
8/27/2014164.71164.71161.87162.761,319,993
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center