Allergan Inc $165.56

up +1.18


22/8/2014 04:00 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
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
5/20/2013101.40101.4098.1798.502,585,727
5/17/2013100.56101.4399.62101.412,568,091
5/16/2013102.50102.50100.09100.422,662,956
5/15/2013103.40104.07102.72102.822,621,469
5/14/2013103.72104.80103.14103.781,909,667
5/13/2013103.91104.21103.36103.861,299,908
5/10/2013103.88104.46103.06104.181,511,637
5/9/2013103.46104.30102.83103.151,482,590
5/8/2013104.78105.22103.16103.312,135,773
5/7/2013104.93104.93104.18104.741,969,056
5/6/2013105.11105.30103.61104.292,328,972
5/3/2013104.34105.16102.03104.773,894,695
5/2/2013100.00104.00100.00101.315,611,826
5/1/2013111.98112.8596.7798.6718,211,092
4/30/2013113.45114.91113.23113.551,669,987
4/29/2013112.48113.76112.23113.68899,570
4/26/2013111.10112.49111.06111.981,057,718
4/25/2013111.58111.71110.60111.411,374,682
4/24/2013114.11114.39111.01111.111,730,270
4/23/2013114.50115.26113.18114.091,083,748
4/22/2013113.90114.29112.96114.08867,496
4/19/2013112.54113.83112.29113.74920,248
4/18/2013113.22113.34111.92112.271,022,982
4/17/2013112.25113.22111.83112.981,065,243
4/16/2013112.99113.93111.94113.121,707,300
4/15/2013115.74116.04114.01114.031,026,375
4/12/2013115.82116.12114.93116.02666,808
4/11/2013114.99116.45114.70116.17975,573
4/10/2013114.13114.83113.57114.78622,013
4/9/2013112.88113.87112.69113.701,024,928
4/8/2013112.45112.70111.84112.70980,185
4/5/2013113.20113.64112.30112.511,832,940
4/4/2013114.08114.75113.65114.42881,637
4/3/2013115.00115.00113.39113.851,260,227
4/2/2013113.24114.95112.18114.791,761,085
4/1/2013111.98112.60111.28112.581,173,231
3/28/2013111.83112.30111.47111.631,670,257
3/27/2013111.08111.79110.58111.63675,338
3/26/2013111.27112.25111.24111.76869,331
3/25/2013112.00112.00110.44110.801,076,024
3/22/2013110.56111.95110.33111.891,234,671
3/21/2013110.08112.00109.91110.421,549,250
3/20/2013109.42110.86109.39110.721,611,479
3/19/2013108.76109.15108.01108.621,156,985
3/18/2013108.25108.83107.93108.50955,024
3/15/2013108.95109.68108.63108.981,647,260
3/14/2013109.91110.18108.97109.351,499,199
3/13/2013109.84110.26109.23109.661,218,767
3/12/2013110.54110.82109.56110.081,302,598
3/11/2013109.50110.93109.21110.49999,168
3/8/2013110.05110.19108.70109.451,518,181
3/7/2013111.00111.23109.36109.591,521,092
3/6/2013111.40111.84110.84111.47809,984
3/5/2013109.94111.46109.64111.351,535,659
3/4/2013108.26109.74108.07109.741,088,638
3/1/2013108.32108.97107.74108.601,103,521
2/28/2013108.00109.20107.90108.421,645,221
2/27/2013107.08108.77106.90108.491,049,125
2/26/2013106.78107.57106.29107.051,041,613
2/25/2013108.00108.34106.42106.421,341,730
2/22/2013106.19107.98105.98107.921,272,884
2/21/2013107.89108.06105.75105.872,113,178
2/20/2013108.31109.10108.01108.081,291,210
2/19/2013107.97109.31107.64109.081,350,956
2/15/2013107.76108.22107.27108.021,955,074
2/14/2013106.50107.75106.50107.661,168,703
2/13/2013107.50107.53106.10107.021,334,991
2/12/2013107.35107.71106.96107.14862,108
2/11/2013107.50107.50106.50107.421,000,780
2/8/2013106.28107.65106.20107.631,417,730
2/7/2013108.10108.31105.38106.182,203,789
2/6/2013107.13108.73106.37108.531,748,621
2/5/2013105.17107.59104.96106.701,824,753
2/4/2013106.25106.25104.94105.071,685,730
2/1/2013105.59107.06105.26106.851,347,754
1/31/2013105.20105.79104.94105.011,480,282
1/30/2013106.07106.84105.38105.601,457,548
1/29/2013106.39106.90106.00106.041,116,927
1/28/2013107.50107.69106.16106.291,352,204
1/25/2013106.75107.25106.07107.211,631,041
1/24/2013104.90107.49104.16106.693,186,251
1/23/2013105.52106.40104.13104.652,469,430
Trading Center