$177.49 -0.51 (%) Allergan Inc - NYSE

Oct. 17, 2014 | 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
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
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
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center