$169.25 0.00 (%) Allergan Inc - NYSE

Sep. 12, 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
11/25/201398.5398.7997.8197.901,637,042
11/22/201399.0199.1698.2798.571,432,374
11/21/201398.7299.3598.6098.782,670,696
11/20/201398.2798.7798.1798.592,270,300
11/19/201396.7898.3196.7498.102,811,964
11/18/201396.5097.2295.5697.022,413,343
11/15/201395.7796.6295.1396.412,355,118
11/14/201394.6895.5794.3995.412,366,734
11/13/201391.7194.8691.4994.803,666,780
11/12/201390.7691.7889.7491.701,390,079
11/11/201390.0091.0789.6391.031,519,764
11/8/201388.5790.0688.4189.952,195,192
11/7/201388.8089.3288.3488.483,071,498
11/6/201389.9490.0588.4188.803,284,870
11/5/201389.9990.1988.9589.241,227,832
11/4/201390.8390.9089.8090.112,154,969
11/1/201390.7691.1790.0290.492,283,305
10/31/201391.3391.5890.6090.611,850,500
10/30/201392.9093.1791.0491.332,305,634
10/29/201394.1894.2191.9892.693,398,949
10/28/201392.7993.3992.3793.382,753,100
10/25/201393.0093.0091.9292.822,065,758
10/24/201391.7292.8791.6892.811,866,386
10/23/201391.7892.3891.2391.571,521,177
10/22/201390.5392.3190.5291.752,111,929
10/21/201390.9090.9890.1590.471,819,624
10/18/201390.5890.7490.0790.742,401,510
10/17/201389.7990.7589.6290.692,838,479
10/16/201389.5890.5689.4989.812,746,033
10/15/201390.1490.5089.6689.712,026,079
10/14/201389.5090.3789.2990.231,972,113
10/11/201389.7590.3389.5189.961,773,369
10/10/201389.3490.1389.2889.861,589,710
10/9/201389.6790.4088.3688.532,998,212
10/8/201389.8690.0588.9388.962,264,543
10/7/201390.0990.6189.8490.141,277,718
10/4/201390.3390.8090.1990.661,716,298
10/3/201390.3890.7089.9690.261,867,422
10/2/201390.1590.7489.9690.401,536,180
10/1/201390.3291.0890.2890.771,422,785
9/30/201390.7191.2590.0890.451,763,927
9/27/201391.4291.5990.7791.042,604,091
9/26/201391.6091.8291.1691.562,048,580
9/25/201391.6791.7690.8591.702,744,322
9/24/201391.6191.8791.0191.681,994,106
9/23/201392.6492.6991.1191.702,172,269
9/20/201391.5293.0991.4092.634,657,175
9/19/201389.1991.5789.0591.203,258,031
9/18/201388.8588.9687.8888.902,062,754
9/17/201389.1790.0088.8988.961,048,352
9/16/201389.8289.8588.8989.28985,238
9/13/201389.2789.5088.3188.771,251,901
9/12/201388.2289.3987.7588.862,463,685
9/11/201388.1888.5786.9587.753,410,521
9/10/201389.6589.8588.6488.791,672,105
9/9/201389.3589.4188.0588.871,162,345
9/6/201389.2990.1588.6389.211,413,960
9/5/201388.8589.3088.1089.071,174,717
9/4/201389.7789.8688.8088.871,891,065
9/3/201389.3890.2589.1789.821,375,510
8/30/201388.5088.7688.0288.381,145,953
8/29/201387.5588.7687.5288.341,076,582
8/28/201387.7688.7187.5187.951,304,298
8/27/201388.1288.7187.6587.961,184,371
8/26/201389.5090.4089.0989.151,249,141
8/23/201390.7490.8089.4989.541,263,599
8/22/201390.2791.1090.2390.80827,974
8/21/201391.6191.6190.0390.332,060,646
8/20/201390.0093.2589.7692.073,149,658
8/19/201387.6489.2087.6488.831,321,798
8/16/201387.6888.5787.0987.931,540,185
8/15/201390.0290.0787.6188.102,445,917
8/14/201390.4991.4190.4190.60979,600
8/13/201391.0791.2689.4890.452,418,371
8/12/201390.7491.8690.5891.071,043,559
8/9/201391.9692.5891.0591.101,161,682
8/8/201390.6792.4690.5792.301,454,816
8/7/201390.5691.2890.2990.331,294,987
8/6/201392.0092.1490.7690.841,797,727
8/5/201391.5092.9791.5092.001,585,518
8/2/201391.4092.0191.2991.771,790,710
8/1/201391.7692.9291.0291.272,463,905
7/31/201391.5093.1090.3291.124,001,659
7/30/201390.8691.5390.2591.012,556,031
7/29/201392.0792.0790.0890.262,291,284
7/26/201391.0092.3590.3092.261,320,066
7/25/201390.4992.2590.4991.571,705,656
7/24/201390.9691.6990.0990.421,454,829
7/23/201391.2391.6390.3690.591,336,021
7/22/201391.8892.2990.4990.901,759,950
7/19/201391.9992.1590.0291.971,608,289
7/18/201391.4992.3991.2791.801,683,967
7/17/201390.3392.8390.1991.331,978,141
7/16/201392.1992.1989.4090.142,754,400
7/15/201390.8692.5090.0692.371,917,476
7/12/201389.9790.5689.4890.512,122,615
7/11/201391.2991.8389.1189.433,281,008
7/10/201387.9089.4287.7589.323,191,692
7/9/201386.0987.6285.8387.253,095,129
7/8/201384.8487.4584.8485.652,557,527
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center