ALLERGAN $101.41

up +0.99


17/5/2013 04:17 PM  |  NYSE : AGN  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

AGN historical data

Date Open High Low Close Volume
12/21/2012 92.85 93.19 91.84 91.95 20216
12/20/2012 92.67 93.37 92.25 93.09 12528
12/19/2012 93.51 94.21 92.58 92.58 15017
12/18/2012 93.39 93.62 92.84 93.35 14552
12/17/2012 91.71 93.28 91.62 93.27 18652
12/14/2012 92.12 92.41 91.41 91.61 11023
12/13/2012 93.33 93.81 92.50 92.57 8343
12/12/2012 93.65 94.48 93.19 93.34 13412
12/11/2012 92.41 93.90 92.30 93.50 12270
12/10/2012 92.25 92.25 91.51 92.02 9625
12/7/2012 91.99 92.00 91.16 91.79 9241
12/6/2012 92.25 92.40 91.43 91.73 10644
12/5/2012 91.90 92.79 91.62 92.37 12440
12/4/2012 92.01 92.93 91.43 91.81 12465
12/3/2012 92.97 93.36 91.89 92.02 13858
11/30/2012 92.66 93.21 92.27 92.75 15704
11/29/2012 92.23 92.66 92.07 92.33 13264
11/28/2012 90.89 91.90 90.42 91.84 11522
11/27/2012 90.93 92.46 90.84 91.49 11977
11/26/2012 91.30 91.68 90.80 91.67 8745
11/23/2012 91.39 92.00 90.69 91.99 2775
11/21/2012 91.35 91.39 90.75 90.92 10827
11/20/2012 90.67 91.30 90.07 91.15 12139
11/19/2012 89.44 90.98 89.03 90.98 11904
11/16/2012 87.73 89.32 87.50 88.71 18267
11/15/2012 89.12 89.19 87.66 87.95 15559
11/14/2012 90.04 90.15 88.95 89.17 10524
11/13/2012 90.15 90.93 89.76 89.77 8716
11/12/2012 90.53 91.00 89.93 90.56 9374
11/9/2012 89.72 91.00 89.39 90.44 12437
11/8/2012 90.83 91.13 89.51 89.67 9506
11/7/2012 91.67 91.77 89.86 90.72 12856
11/6/2012 91.47 92.50 91.38 92.22 11769
11/5/2012 91.11 91.66 90.66 91.44 10404
11/2/2012 91.90 92.48 91.41 91.51 20332
11/1/2012 89.22 91.90 88.72 90.78 23133
10/31/2012 91.41 91.41 86.51 89.92 45303
10/26/2012 91.30 92.03 90.65 91.64 15473
10/25/2012 91.17 91.78 90.63 91.26 9054
10/24/2012 91.16 91.40 90.46 90.56 13123
10/23/2012 91.08 91.18 90.05 90.85 15219
10/22/2012 92.11 92.26 90.67 91.95 28270
10/19/2012 94.36 94.61 92.14 92.21 32303
10/18/2012 94.88 95.39 94.28 94.85 24285
10/17/2012 94.51 95.44 94.17 95.26 15880
10/16/2012 93.59 94.44 93.59 94.13 8140
10/15/2012 92.51 93.61 92.42 93.54 12324
10/12/2012 92.75 93.12 91.55 92.26 13048
10/11/2012 91.97 92.98 91.70 92.52 17845
10/10/2012 92.22 92.34 91.29 91.69 10870
10/9/2012 93.21 93.46 91.86 92.11 12988
10/8/2012 93.28 93.52 92.69 93.30 10441
10/5/2012 94.20 94.36 93.43 93.63 15112
10/4/2012 93.50 93.99 93.32 93.71 15296
10/3/2012 93.00 93.79 92.38 93.31 14285
10/2/2012 92.68 92.93 91.75 92.82 14058
10/1/2012 92.38 93.99 92.34 92.63 21751
9/28/2012 91.83 92.04 91.12 91.58 14045
9/27/2012 91.92 92.48 91.35 92.11 20650
9/26/2012 91.52 92.42 91.26 91.88 26453
9/25/2012 92.10 92.23 91.07 91.23 16843
9/24/2012 91.75 92.10 90.84 91.75 16583
9/21/2012 90.93 91.83 90.51 91.50 26626
9/20/2012 88.98 90.51 88.78 90.30 21846
9/19/2012 89.73 89.99 88.72 89.12 13038
9/18/2012 89.16 90.51 88.98 89.84 19940
9/17/2012 88.96 89.71 88.69 88.85 16616
9/14/2012 89.32 89.52 88.54 89.15 17467
9/13/2012 89.62 89.96 88.61 89.31 25906
9/12/2012 89.69 90.15 89.41 89.64 13500
9/11/2012 88.99 89.86 88.81 89.30 18969
9/10/2012 89.09 89.41 88.53 89.05 14821
9/7/2012 89.22 89.78 88.64 88.95 13772
9/6/2012 86.40 89.00 86.40 88.98 26647
9/5/2012 86.22 86.51 85.73 85.90 13190
9/4/2012 86.21 86.75 85.56 86.38 15265
8/31/2012 86.01 86.50 85.43 86.13 16500
8/30/2012 84.63 85.98 84.59 85.70 14614
8/29/2012 85.05 85.93 84.55 85.13 16196
8/28/2012 85.12 85.12 84.50 84.56 18142
8/27/2012 85.43 85.57 84.64 85.41 13201
8/24/2012 84.48 85.86 84.42 85.25 18577
8/23/2012 85.44 85.50 84.43 84.84 14442
8/22/2012 86.26 86.83 85.05 85.43 24337
8/21/2012 86.00 87.28 85.87 86.57 21325
8/20/2012 86.66 86.66 85.34 85.65 17647
8/17/2012 87.27 87.62 86.42 86.61 13655
8/16/2012 86.11 86.83 85.61 86.49 14055
8/15/2012 86.35 86.78 85.81 86.35 12605
8/14/2012 85.70 86.38 85.52 86.37 14073
8/13/2012 85.34 85.92 85.10 85.59 10453
8/10/2012 85.25 86.03 85.03 85.61 13351
8/9/2012 85.28 86.06 84.98 85.49 11195
8/8/2012 85.23 86.26 84.99 85.57 17468
8/7/2012 85.51 85.88 85.02 85.23 19077
8/6/2012 85.45 85.75 84.97 85.41 16252
8/3/2012 85.98 86.77 85.14 85.45 29842
8/2/2012 84.69 86.57 83.88 84.89 26912
8/1/2012 84.85 91.94 82.81 85.62 90481
7/31/2012 85.15 85.57 81.28 82.07 67226
Marketplace
Trading Center