Allergan Inc $133.92

up +2.46


17/4/2014 06:40 PM  |  NYSE : AGN  
Industries : Drugs / Drug Manufacturers - Other
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGN historical data

Date Open High Low Close Volume
6/26/201385.7687.7185.4086.815,143,780
6/25/201383.3986.7083.1685.258,935,320
6/24/201387.5788.2481.3381.9915,499,200
6/21/201395.0495.5190.8592.7011,774,000
6/20/201398.8899.1395.9096.242,358,480
6/19/2013101.56101.5999.2599.282,141,810
6/18/2013101.80102.17100.66101.491,874,060
6/17/2013101.48102.94101.00101.482,388,050
6/14/2013101.50101.85100.67101.141,135,860
6/13/2013100.19101.5899.64101.531,934,020
6/12/2013101.02102.10100.23100.241,335,440
6/11/201399.11101.3998.62100.391,634,570
6/10/201399.85100.3999.15100.191,523,190
6/7/201399.47100.7499.1799.751,934,020
6/6/201397.4599.3596.8199.352,126,010
6/5/201398.4498.8896.9597.251,285,860
6/4/201399.1199.7398.0098.471,462,280
6/3/201399.5099.9797.5098.942,687,590
5/31/2013100.65101.4799.4499.492,236,830
5/30/2013100.32102.33100.32101.072,226,550
5/29/201399.66101.5099.13100.022,661,400
5/28/201399.51100.5398.5599.712,773,730
5/24/201397.5898.5796.8898.021,833,770
5/23/201396.9398.6296.7697.964,355,490
5/22/201398.5299.3397.4697.732,802,670
5/21/201398.8399.6597.8698.543,799,980
5/20/2013101.40101.4098.1798.502,585,730
5/17/2013100.56101.4399.62101.412,568,090
5/16/2013102.50102.50100.09100.422,662,960
5/15/2013103.40104.07102.72102.822,621,470
5/14/2013103.72104.80103.14103.781,909,670
5/13/2013103.91104.21103.36103.861,299,910
5/10/2013103.88104.46103.06104.181,511,640
5/9/2013103.46104.30102.83103.151,482,590
5/8/2013104.78105.22103.16103.312,135,770
5/7/2013104.93104.93104.18104.741,969,060
5/6/2013105.11105.30103.61104.292,328,970
5/3/2013104.34105.16102.03104.773,894,700
5/2/2013100.00104.00100.00101.315,611,830
5/1/2013111.98112.8596.7798.6718,211,100
4/30/2013113.45114.91113.23113.551,669,990
4/29/2013112.48113.76112.23113.68899,570
4/26/2013111.10112.49111.06111.981,057,720
4/25/2013111.58111.71110.60111.411,374,680
4/24/2013114.11114.39111.01111.111,730,270
4/23/2013114.50115.26113.18114.091,083,750
4/22/2013113.90114.29112.96114.08867,496
4/19/2013112.54113.83112.29113.74920,248
4/18/2013113.22113.34111.92112.271,022,980
4/17/2013112.25113.22111.83112.981,065,240
4/16/2013112.99113.93111.94113.121,707,300
4/15/2013115.74116.04114.01114.031,026,380
4/12/2013115.82116.12114.93116.02666,808
4/11/2013114.99116.45114.70116.17975,573
4/10/2013114.13114.83113.57114.78622,013
4/9/2013112.88113.87112.69113.701,024,930
4/8/2013112.45112.70111.84112.70980,185
4/5/2013113.20113.64112.30112.511,832,940
4/4/2013114.08114.75113.65114.42881,637
4/3/2013115.00115.00113.39113.851,260,230
4/2/2013113.24114.95112.18114.791,761,080
4/1/2013111.98112.60111.28112.581,173,230
3/28/2013111.83112.30111.47111.631,670,260
3/27/2013111.08111.79110.58111.63675,338
3/26/2013111.27112.25111.24111.76869,331
3/25/2013112.00112.00110.44110.801,076,020
3/22/2013110.56111.95110.33111.891,234,670
3/21/2013110.08112.00109.91110.421,549,250
3/20/2013109.42110.86109.39110.721,611,480
3/19/2013108.76109.15108.01108.621,156,980
3/18/2013108.25108.83107.93108.50955,024
3/15/2013108.95109.68108.63108.981,647,260
3/14/2013109.91110.18108.97109.351,499,200
3/13/2013109.84110.26109.23109.661,218,770
3/12/2013110.54110.82109.56110.081,302,600
3/11/2013109.50110.93109.21110.49999,168
3/8/2013110.05110.19108.70109.451,518,180
3/7/2013111.00111.23109.36109.591,521,090
3/6/2013111.40111.84110.84111.47809,984
3/5/2013109.94111.46109.64111.351,535,660
3/4/2013108.26109.74108.07109.741,088,640
3/1/2013108.32108.97107.74108.601,103,520
2/28/2013108.00109.20107.90108.421,645,220
2/27/2013107.08108.77106.90108.491,049,120
2/26/2013106.78107.57106.29107.051,041,610
2/25/2013108.00108.34106.42106.421,341,730
2/22/2013106.19107.98105.98107.921,272,880
2/21/2013107.89108.06105.75105.872,113,180
2/20/2013108.31109.10108.01108.081,291,210
2/19/2013107.97109.31107.64109.081,350,960
2/15/2013107.76108.22107.27108.021,955,070
2/14/2013106.50107.75106.50107.661,168,700
2/13/2013107.50107.53106.10107.021,334,990
2/12/2013107.35107.71106.96107.14862,108
2/11/2013107.50107.50106.50107.421,000,780
2/8/2013106.28107.65106.20107.631,417,730
2/7/2013108.10108.31105.38106.182,203,790
2/6/2013107.13108.73106.37108.531,748,620
2/5/2013105.17107.59104.96106.701,824,750
2/4/2013106.25106.25104.94105.071,685,730
Trading Center