$212.63 +0.45 (%) Allergan Inc - NYSE

Dec. 19, 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
3/7/2014127.19128.25126.14127.992,113,341
3/6/2014129.04129.69126.51126.871,795,949
3/5/2014129.24129.62128.19128.551,755,825
3/4/2014127.33129.21127.24128.902,108,495
3/3/2014126.01126.85125.24126.322,209,496
2/28/2014128.50129.48126.09127.002,441,475
2/27/2014126.39128.61126.02128.552,787,441
2/26/2014125.41128.40125.18127.293,207,309
2/25/2014124.47125.60124.32125.541,654,863
2/24/2014123.85126.23123.41124.502,376,278
2/21/2014126.91127.08124.88125.071,797,667
2/20/2014125.87127.40124.83127.251,966,076
2/19/2014125.13127.98124.80125.002,867,945
2/18/2014123.69126.77123.07125.592,591,762
2/14/2014125.00125.44123.90124.571,964,496
2/13/2014122.19125.04122.00124.972,417,908
2/12/2014122.75124.93122.63123.212,678,120
2/11/2014121.83123.12119.00122.712,936,284
2/10/2014118.75123.79118.49122.964,585,499
2/7/2014116.92118.88115.74118.842,434,704
2/6/2014116.98118.50116.31117.372,353,285
2/5/2014115.56116.56110.62115.203,295,575
2/4/2014113.69115.84113.61114.692,342,005
2/3/2014115.00115.93111.95112.262,363,335
1/31/2014113.68115.84112.92114.602,543,661
1/30/2014115.47116.07114.62115.111,816,457
1/29/2014113.70115.73113.25114.241,834,707
1/28/2014113.80115.26112.44113.992,364,943
1/27/2014115.25115.67113.65113.901,851,175
1/24/2014116.00116.63114.20114.873,026,130
1/23/2014117.74117.74114.16116.363,310,115
1/22/2014117.78119.80115.52118.524,833,664
1/21/2014120.90121.53119.03120.071,928,072
1/17/2014123.83123.83119.94120.152,622,653
1/16/2014121.34121.44117.94119.823,358,513
1/15/2014121.06123.44120.95121.903,312,950
1/14/2014114.84121.35113.82121.225,954,316
1/13/2014114.46115.49114.02114.421,723,724
1/10/2014114.78116.00114.38115.191,602,128
1/9/2014114.65115.01113.53114.671,474,075
1/8/2014112.71116.04112.57114.552,346,355
1/7/2014111.60112.67111.60112.551,777,169
1/6/2014112.16112.50110.53110.822,344,769
1/3/2014110.75112.16110.69112.061,798,732
1/2/2014110.75111.25109.64110.282,399,532
12/31/2013110.75111.45109.52111.081,409,094
12/30/2013110.73111.07110.46110.751,352,224
12/27/2013109.90110.88109.52110.851,611,603
12/26/2013108.61109.93108.31109.901,178,981
12/24/2013108.64109.14108.03108.621,363,099
12/23/2013107.94108.67106.26107.392,561,574
12/20/2013104.75109.89104.75107.737,523,707
12/19/2013100.90106.56100.46103.765,678,800
12/18/201399.00101.3098.78101.132,526,439
12/17/2013100.07100.1498.3899.072,623,322
12/16/201397.25100.7397.25100.233,629,367
12/13/201396.8196.9895.8996.571,269,363
12/12/201395.7697.4695.4796.831,983,220
12/11/201397.7697.9995.4795.651,242,791
12/10/201397.8697.9897.0097.41882,277
12/9/201398.0898.5297.6698.041,401,480
12/6/201398.0298.5997.8998.201,634,807
12/5/201395.4796.7895.3496.501,477,086
12/4/201395.6196.4495.0195.921,483,553
12/3/201396.2896.2894.9895.991,857,842
12/2/201396.8897.0096.2396.421,294,467
11/29/201397.4097.6896.7197.05550,878
11/27/201397.3797.9497.1897.27794,424
11/26/201397.8798.0397.3797.391,620,387
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center