$234.99 -0.69 (%) Allergan Inc - NYSE

Mar. 5, 2015 | 11:25 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGN historical data

Date Open High Low Close Volume
3/4/2015234.25235.81233.32235.681,626,839
3/3/2015235.26235.65233.42234.861,921,099
3/2/2015232.74235.84233.32235.801,881,435
2/27/2015232.06233.50232.00232.742,553,122
2/26/2015232.36232.97231.02232.401,575,227
2/25/2015232.39233.85232.11232.481,877,245
2/24/2015231.92232.55230.95231.882,928,721
2/23/2015233.33234.68230.81230.812,366,000
2/20/2015230.79234.26230.76234.002,230,520
2/19/2015227.71231.50225.33231.121,839,806
2/18/2015230.68230.78226.76229.501,510,635
2/17/2015229.12230.62229.04230.151,521,568
2/13/2015226.91229.89226.75229.491,124,225
2/12/2015227.19227.90226.11227.62833,732
2/11/2015226.00228.10225.44226.082,168,019
2/10/2015223.81226.76223.62226.543,210,038
2/9/2015224.93225.18222.95223.111,876,556
2/6/2015223.92226.20222.96225.172,558,087
2/5/2015221.61226.11221.16224.695,904,520
2/4/2015219.80220.64218.80219.421,092,443
2/3/2015220.79221.32218.76220.361,489,434
2/2/2015220.06220.91217.51220.791,694,806
1/30/2015221.40221.73218.59219.262,896,270
1/29/2015222.66222.79220.45222.391,842,082
1/28/2015226.03227.17222.19222.362,259,177
1/27/2015225.66227.30225.48225.751,047,058
1/26/2015224.00228.43223.27227.831,714,294
1/23/2015222.37224.28222.29224.172,081,737
1/22/2015222.00223.54221.08222.791,276,197
1/21/2015219.34222.41219.10221.792,375,307
1/20/2015218.70220.15217.93220.022,136,155
1/16/2015215.52218.99215.52218.661,289,656
1/15/2015217.50217.67215.57215.701,278,565
1/14/2015216.78218.40215.25216.931,788,758
1/13/2015220.69220.92217.99218.592,517,563
1/12/2015217.32220.16217.15219.582,399,394
1/9/2015217.74217.74214.20215.403,774,970
1/8/2015215.48217.03214.81217.032,832,921
1/7/2015210.11214.87210.05214.113,957,055
1/6/2015211.78213.18209.37209.373,651,518
1/5/2015212.50213.28211.41211.432,480,801
1/2/2015214.27214.78212.27212.752,112,898
12/31/2014214.13214.66212.54212.591,484,848
12/30/2014213.00214.37213.00213.40940,477
12/29/2014211.32214.40211.32213.661,182,017
12/26/2014210.98211.99210.19211.95756,827
12/24/2014209.14210.98209.01210.12516,899
12/23/2014212.03212.67207.23209.172,160,016
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center