Allergan Inc $170.90

up +0.75


29/7/2014 04:04 PM  |  NYSE : AGN  
Industries : Drugs / Drug Manufacturers - Other
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGN historical data

Date Open High Low Close Volume
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
7/5/201384.3185.3083.9584.351,947,439
7/3/201383.5784.8383.2384.242,174,407
7/2/201383.6884.8482.5684.642,854,550
7/1/201385.3385.3383.7683.902,463,612
6/28/201385.4385.6384.0484.243,700,429
6/27/201387.0687.7185.1185.434,101,282
6/26/201385.7687.7185.4086.815,143,776
6/25/201383.3986.7083.1685.258,935,324
6/24/201387.5788.2481.3381.9915,499,163
6/21/201395.0495.5190.8592.7011,773,994
6/20/201398.8899.1395.9096.242,358,485
6/19/2013101.56101.5999.2599.282,141,814
6/18/2013101.80102.17100.66101.491,874,063
6/17/2013101.48102.94101.00101.482,388,048
6/14/2013101.50101.85100.67101.141,135,860
6/13/2013100.19101.5899.64101.531,934,019
6/12/2013101.02102.10100.23100.241,335,437
6/11/201399.11101.3998.62100.391,634,568
6/10/201399.85100.3999.15100.191,523,193
6/7/201399.47100.7499.1799.751,934,015
6/6/201397.4599.3596.8199.352,126,013
6/5/201398.4498.8896.9597.251,285,861
6/4/201399.1199.7398.0098.471,462,279
6/3/201399.5099.9797.5098.942,687,591
5/31/2013100.65101.4799.4499.492,236,834
5/30/2013100.32102.33100.32101.072,226,550
5/29/201399.66101.5099.13100.022,661,398
5/28/201399.51100.5398.5599.712,773,729
5/24/201397.5898.5796.8898.021,833,769
5/23/201396.9398.6296.7697.964,355,489
5/22/201398.5299.3397.4697.732,802,666
5/21/201398.8399.6597.8698.543,799,979
Trading Center