$208.03 +2.28 (%) Allergan Inc - NYSE

Dec. 17, 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
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
2/26/201058.7558.8958.3058.431,337,300
2/25/201058.6058.7357.7558.721,246,000
2/24/201058.4758.8658.2558.82948,000
2/23/201058.9659.2058.0958.231,324,900
2/22/201059.5259.5258.6159.131,329,400
2/19/201059.4659.7458.9859.531,139,500
2/18/201059.4659.6559.0659.621,086,200
2/17/201060.1060.1059.6059.741,145,500
2/16/201059.8259.9559.2859.851,286,300
2/12/201059.2359.4758.4659.451,975,700
2/11/201058.4159.8658.1259.671,906,700
2/10/201058.8058.8957.7858.481,758,300
2/9/201058.6559.3558.2758.752,336,100
2/8/201057.9158.6657.4358.172,505,500
2/5/201057.1558.3656.9958.034,546,700
2/4/201055.3559.3655.2557.397,143,200
2/3/201056.6457.2356.0756.773,354,700
2/2/201058.0258.4756.0856.965,087,700
2/1/201057.6958.0757.3858.021,888,600
1/29/201057.8958.0157.0157.502,106,000
1/28/201058.8559.2057.6657.661,869,700
1/27/201057.9759.1057.6558.991,630,800
1/26/201058.1958.5957.7558.141,202,900
1/25/201058.9359.1558.1758.461,675,100
1/22/201059.4960.0658.6858.712,010,100
1/21/201061.3161.3859.6959.751,950,200
1/20/201061.4661.9860.5161.202,043,200
1/19/201060.1761.7959.9061.742,564,200
1/15/201060.3760.8559.9560.042,492,300
1/14/201059.8560.4359.5260.191,457,500
1/13/201060.3360.4958.9259.872,552,500
1/12/201060.3460.4859.8660.121,496,200
1/11/201060.5660.6760.0560.641,833,600
1/8/201060.8561.0560.0560.472,650,600
1/7/201062.2362.4061.0261.122,585,300
1/6/201062.6763.1162.2462.462,129,100
1/5/201063.5363.6762.6262.851,251,600
1/4/201063.5663.7462.6063.321,744,800
12/31/200963.5063.6863.0063.01941,200
12/30/200962.8863.4962.1063.491,292,300
12/29/200963.4364.0863.2863.611,395,500
12/28/200962.9763.5062.5863.451,214,300
12/24/200962.8362.9762.4262.64615,400
12/23/200962.1062.7462.1062.601,067,100
12/22/200961.7962.5060.7862.261,278,900
12/21/200961.0961.9961.0961.501,217,000
12/18/200960.4160.8459.7060.642,045,800
12/17/200960.4761.3159.8360.341,097,100
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center