$232.74 +0.34 (%) Allergan Inc - NYSE

Feb. 27, 2015 | 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
5/21/201058.0058.6057.1558.053,766,000
5/20/201059.7060.4058.3158.402,839,900
5/19/201061.1061.5560.2160.921,980,700
5/18/201061.8762.8061.3161.401,872,400
5/17/201061.2261.6660.2361.431,812,200
5/14/201062.2862.3560.6661.062,059,200
5/13/201063.1763.4762.4262.621,476,200
5/12/201062.4063.3762.1463.311,402,500
5/11/201062.3062.9562.0462.322,023,300
5/10/201061.1662.9961.1562.953,063,100
5/7/201060.9960.9958.2359.313,442,300
5/6/201062.8063.0258.4560.882,689,100
5/5/201062.5063.1162.2262.821,525,500
5/4/201063.3963.6662.5362.711,463,900
5/3/201063.9064.2963.5663.961,909,000
4/30/201062.1364.5161.9263.694,782,900
4/29/201061.2262.3161.2261.981,612,800
4/28/201060.7161.4260.7160.951,581,500
4/27/201061.4962.4860.3660.412,118,400
4/26/201062.4462.8561.7961.801,449,000
4/23/201061.8462.4561.4362.401,534,800
4/22/201062.4462.5061.3762.002,231,300
4/21/201064.5164.5162.2862.552,407,300
4/20/201063.4364.6563.1064.442,601,900
4/19/201062.6163.5862.4363.202,342,900
4/16/201062.1962.5461.4161.712,386,100
4/15/201062.3462.6862.0562.361,986,300
4/14/201062.6362.9162.1362.532,012,600
4/13/201063.1963.2262.5862.731,933,100
4/12/201063.4563.7663.0863.171,214,200
4/9/201063.6163.7463.1163.331,682,600
4/8/201063.2263.6963.0063.552,308,500
4/7/201064.0864.1162.8263.153,188,000
4/6/201064.9265.1464.4264.482,444,400
4/5/201065.3465.5365.0865.171,418,100
4/1/201065.5565.8765.0265.251,506,200
3/31/201064.6265.7964.3465.322,535,300
3/30/201064.3264.9564.2164.901,735,100
3/29/201064.2464.7964.1464.421,539,300
3/26/201064.1564.3364.0064.121,357,000
3/25/201064.5165.0564.0064.062,320,400
3/24/201064.0664.3563.8964.101,442,700
3/23/201064.4264.5164.0064.391,174,400
3/22/201063.8864.6963.7664.361,068,100
3/19/201063.8464.8663.5764.002,414,900
3/18/201063.7363.7562.8863.691,169,600
3/17/201062.9163.8262.8763.811,570,300
3/16/201062.9363.0562.4062.971,045,500
3/15/201062.1562.8561.9462.841,943,100
3/12/201062.1262.3561.0162.311,565,500
3/11/201061.8862.1161.1562.111,512,000
3/10/201062.6062.7861.9062.112,372,200
3/9/201061.2861.6160.9961.35994,500
3/8/201062.0562.0561.3361.541,424,800
3/5/201061.0462.1560.9462.102,065,600
3/4/201059.7960.2159.6760.101,041,800
3/3/201060.3760.6059.5859.67857,600
3/2/201059.9660.3859.7360.131,713,200
3/1/201058.5960.0058.4059.611,786,800
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center