ALLERGAN $99.28

down -2.21


19/6/2013 04:19 PM  |  NYSE : AGN  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

AGN historical data

Date Open High Low Close Volume
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
7/30/2012 86.04 86.33 85.20 85.30 23232
7/27/2012 85.34 87.20 85.34 86.25 20633
7/26/2012 84.72 85.60 84.47 85.13 20579
7/25/2012 84.26 84.42 83.09 83.44 22406
7/24/2012 84.85 84.91 83.60 83.87 25641
7/23/2012 84.31 85.11 83.62 84.78 23891
7/20/2012 86.72 86.86 85.06 85.15 30106
7/19/2012 87.59 87.70 86.20 87.46 52885
7/18/2012 89.55 89.79 86.36 87.52 44467
7/17/2012 89.95 90.34 89.13 89.95 10368
7/16/2012 90.39 90.68 89.51 89.59 10405
7/13/2012 89.23 91.01 88.91 90.75 13613
7/12/2012 89.55 89.70 88.05 89.40 19885
7/11/2012 90.42 90.80 89.34 89.43 25029
7/10/2012 92.69 92.80 90.32 90.60 14744
7/9/2012 93.56 93.78 91.22 91.81 22235
7/6/2012 93.85 94.32 93.34 93.70 7713
7/5/2012 95.25 95.45 94.61 94.64 11582
7/3/2012 94.98 95.75 94.37 95.65 8350
7/2/2012 92.53 94.94 92.42 94.77 19445
6/29/2012 91.00 92.57 91.00 92.57 17164
6/28/2012 90.73 90.74 88.88 90.03 19806
6/27/2012 90.86 91.75 90.35 91.11 13241
6/26/2012 89.99 90.54 89.83 90.02 14404
6/25/2012 90.97 91.28 89.85 89.86 14342
6/22/2012 91.46 91.79 90.97 91.59 17052
6/21/2012 92.91 93.19 91.04 91.24 10883
6/20/2012 93.40 93.68 91.88 92.46 14177
6/19/2012 93.62 94.00 93.30 93.49 11177
6/18/2012 92.58 93.16 92.29 93.12 12241
6/15/2012 92.27 93.00 92.02 92.45 25359
6/14/2012 91.07 92.23 91.07 91.64 18099
6/13/2012 91.32 91.97 90.51 90.85 12657
6/12/2012 90.27 91.42 90.00 91.37 11150
6/11/2012 92.08 92.31 91.04 91.11 13941
6/8/2012 90.52 91.48 90.07 91.48 13389
6/7/2012 91.52 91.90 90.59 90.74 12868
6/6/2012 90.32 91.26 89.97 91.06 20313
6/5/2012 88.33 90.06 88.00 89.87 15828
6/4/2012 88.31 89.18 87.69 88.58 14685
6/1/2012 89.15 89.70 88.02 88.09 13835
5/31/2012 90.80 90.80 89.62 90.25 18869
5/30/2012 90.41 90.93 89.98 90.81 13320
5/29/2012 90.87 91.44 90.31 90.77 10447
5/25/2012 90.81 90.99 90.13 90.53 11474
5/24/2012 89.43 90.49 89.18 90.49 14249
5/23/2012 89.56 89.63 88.15 89.02 12000
5/22/2012 89.81 90.63 89.54 89.90 13636
5/21/2012 89.37 90.00 88.86 89.80 11922
5/18/2012 89.47 89.69 88.46 88.78 20857
5/17/2012 91.72 91.72 88.87 88.88 22007
5/16/2012 91.66 92.50 91.23 91.32 20462
5/15/2012 91.14 91.91 90.86 91.25 12264
5/14/2012 92.21 92.68 91.40 91.60 11894
5/11/2012 92.00 93.54 92.00 92.97 11966
5/10/2012 93.09 93.80 92.55 92.83 12528
5/9/2012 92.72 93.42 92.10 92.63 14233
5/8/2012 93.11 93.54 92.18 93.35 14526
5/7/2012 92.59 94.47 92.59 93.74 16020
5/4/2012 93.31 93.76 92.63 92.90 18636
5/3/2012 93.04 94.06 92.63 93.53 26075
5/2/2012 93.99 93.99 90.66 92.50 63813
5/1/2012 95.91 96.69 95.27 96.39 16157
4/30/2012 96.59 96.67 95.76 96.00 11355
4/27/2012 96.75 97.09 96.40 96.59 9627
4/26/2012 95.13 96.57 94.93 96.38 12545
4/25/2012 95.55 95.55 94.52 95.15 13073
4/24/2012 93.96 94.29 93.59 94.18 11842
4/23/2012 95.01 95.14 93.28 93.80 14245
4/20/2012 95.49 95.94 94.91 95.58 13495
4/19/2012 95.20 95.49 94.48 95.20 12469
4/18/2012 94.32 95.11 94.32 94.94 11111
4/17/2012 94.51 95.04 94.25 94.79 15979
4/16/2012 94.87 95.00 93.52 94.08 13483
4/13/2012 94.01 95.06 93.62 94.65 22626
4/12/2012 93.27 93.54 92.93 93.19 14452
4/11/2012 93.51 93.65 93.03 93.31 11087
4/10/2012 93.80 93.91 92.39 92.48 15741
Marketplace
Trading Center