$235.41 0.00 (%) Allergan Inc - NYSE

Mar. 5, 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
5/19/2014160.00160.58158.72159.701,610,823
5/16/2014157.75160.21157.36160.002,688,612
5/15/2014159.47160.42157.13158.893,391,505
5/14/2014159.52160.99159.41159.873,690,847
5/13/2014161.80162.64160.27161.286,453,065
5/12/2014161.00161.57158.08159.726,719,110
5/9/2014162.77163.11160.33161.304,569,150
5/8/2014165.97167.32162.45163.433,481,013
5/7/2014166.55167.98163.18165.872,455,919
5/6/2014168.20170.00165.88166.323,351,850
5/5/2014168.62169.86167.91169.003,015,860
5/2/2014167.18170.00167.12169.912,873,585
5/1/2014165.96170.05165.96168.693,689,289
4/30/2014165.12166.07163.58165.843,468,351
4/29/2014169.19169.29164.85165.634,818,510
4/28/2014167.14168.70164.17166.006,393,719
4/25/2014166.41168.18165.13168.155,075,632
4/24/2014164.26167.04163.02166.617,174,835
4/23/2014163.18166.00160.59165.6510,992,662
4/22/2014164.39165.45161.50163.6532,434,174
4/21/2014134.28142.00134.10142.0010,559,503
4/17/2014130.38134.41129.20133.925,091,091
4/16/2014129.74131.49128.69131.465,865,761
4/15/2014124.31127.96123.97127.805,856,258
4/14/2014121.31124.46120.72123.977,181,177
4/11/2014116.50121.96116.00120.896,811,627
4/10/2014120.83121.01116.35116.631,562,358
4/9/2014118.10120.93117.94120.912,213,640
4/8/2014121.63122.85115.94117.914,571,726
4/7/2014123.31123.73120.04120.773,468,724
4/4/2014125.94127.11124.10124.122,565,211
4/3/2014125.60125.64124.57125.381,940,788
4/2/2014125.00125.62123.92125.531,756,563
4/1/2014124.13125.35122.98123.742,991,999
3/31/2014122.48124.12122.01124.102,830,290
3/28/2014121.28123.75120.75121.053,295,764
3/27/2014121.91122.50120.22120.533,609,813
3/26/2014124.88125.13122.33122.346,013,998
3/25/2014125.04127.31123.72124.573,388,014
3/24/2014125.31125.56122.79124.382,407,654
3/21/2014131.10132.04124.86125.055,546,143
3/20/2014131.16131.26129.64130.002,616,840
3/19/2014131.36131.66130.56131.432,211,507
3/18/2014129.96131.36129.96131.212,304,552
3/17/2014128.85131.00128.05129.912,693,213
3/14/2014127.42128.91127.11128.342,581,228
3/13/2014128.70129.89127.69127.762,545,543
3/12/2014127.47128.69126.28128.652,784,376
3/11/2014129.08130.00128.06128.551,693,625
3/10/2014127.75129.40127.25129.251,702,217
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center