ALLERGAN $98.50

down -2.91


20/5/2013 04:20 PM  |  NYSE : AGN  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

AGN historical data

Date Open High Low Close Volume
3/8/2012 91.23 92.49 90.99 92.33 27180
3/7/2012 88.53 91.08 88.30 90.64 27504
3/6/2012 89.12 89.61 88.26 88.42 11790
3/5/2012 88.95 89.83 88.95 89.55 9152
3/2/2012 89.64 89.88 89.21 89.24 8233
3/1/2012 88.19 89.88 88.19 89.74 14094
2/29/2012 88.75 89.83 88.67 89.59 26584
2/28/2012 87.62 88.94 87.62 88.82 12602
2/27/2012 86.98 87.69 86.45 87.38 11238
2/24/2012 87.31 87.75 87.10 87.42 9274
2/23/2012 87.24 87.62 86.91 87.32 13506
2/22/2012 86.62 87.48 86.45 87.27 11628
2/21/2012 87.86 88.11 86.59 87.07 14733
2/17/2012 88.48 88.48 87.70 87.91 10422
2/16/2012 87.92 88.44 87.63 88.06 16765
2/15/2012 89.02 89.05 87.52 87.80 11420
2/14/2012 87.47 88.88 87.33 88.88 13611
2/13/2012 87.45 88.26 87.43 87.61 13464
2/10/2012 86.96 87.34 86.56 87.05 13861
2/9/2012 88.49 88.57 87.08 87.38 13978
2/8/2012 87.34 89.39 87.25 88.65 26257
2/7/2012 86.25 87.48 85.75 87.25 15098
2/6/2012 85.51 86.59 85.51 86.49 11329
2/3/2012 85.64 86.47 85.09 86.08 32209
2/2/2012 85.96 87.07 84.29 84.84 61851
2/1/2012 89.41 89.41 87.19 87.29 25107
1/31/2012 88.89 89.10 87.78 87.91 13408
1/30/2012 88.04 88.13 87.29 88.06 13857
1/27/2012 88.49 89.24 88.35 88.82 9047
1/26/2012 89.35 90.00 88.64 88.97 16228
1/25/2012 88.54 89.58 88.18 89.30 12541
1/24/2012 88.74 89.18 88.36 88.49 14458
1/23/2012 87.93 89.50 87.93 89.36 22011
1/20/2012 87.32 88.21 87.21 87.77 16380
1/19/2012 87.26 87.45 86.92 87.16 21288
1/18/2012 87.93 88.15 86.76 87.17 18736
1/17/2012 89.08 89.50 87.76 87.93 19636
1/13/2012 87.82 88.49 87.31 88.16 13076
1/12/2012 88.51 89.41 88.07 88.56 14649
1/11/2012 88.83 89.37 87.90 88.26 20533
1/10/2012 88.96 89.37 88.72 88.97 17804
1/9/2012 87.32 88.50 86.97 88.33 14047
1/6/2012 87.37 87.38 86.51 87.07 15157
1/5/2012 87.72 88.00 86.98 87.07 15800
1/4/2012 88.19 88.50 87.77 88.01 10937
1/3/2012 88.75 88.81 87.69 88.42 19426
12/30/2011 87.99 88.40 87.73 87.74 10742
12/29/2011 87.03 88.20 86.87 88.13 11993
12/28/2011 87.83 87.88 86.49 86.80 8320
12/27/2011 87.33 88.30 87.14 87.89 6998
12/23/2011 87.58 87.58 86.56 87.42 9903
12/22/2011 87.11 87.13 85.79 86.68 12967
12/21/2011 86.83 87.12 85.74 86.96 17518
12/20/2011 85.56 87.11 85.55 86.91 21629
12/19/2011 84.16 85.45 84.08 84.68 16700
12/16/2011 84.02 84.48 83.33 83.66 20601
12/15/2011 83.38 84.00 83.05 83.66 14469
12/14/2011 81.80 82.90 81.80 82.47 13786
12/13/2011 82.60 83.41 81.64 82.10 16023
12/12/2011 82.84 83.13 81.82 82.27 12634
12/9/2011 82.10 83.99 81.89 83.49 12498
12/8/2011 83.71 83.80 81.80 81.95 14877
12/7/2011 83.88 84.61 82.65 84.13 12701
12/6/2011 84.05 84.76 83.36 84.17 13947
12/5/2011 84.83 85.00 83.22 83.72 17628
12/2/2011 84.78 84.88 83.48 83.57 14900
12/1/2011 83.98 84.74 83.37 84.18 14056
11/30/2011 83.64 84.27 83.29 83.72 21441
11/29/2011 81.26 82.20 81.01 81.38 13616
11/28/2011 80.36 81.58 80.27 81.08 14170
11/25/2011 78.60 79.16 78.42 78.68 4746
11/23/2011 79.26 79.55 78.52 78.84 17755
11/22/2011 81.24 81.30 79.62 79.69 32488
11/21/2011 81.10 81.69 80.21 81.16 17253
11/18/2011 82.26 82.93 81.81 82.40 14920
11/17/2011 82.65 82.84 80.83 81.87 14287
11/16/2011 82.90 84.64 82.51 82.99 13265
11/15/2011 84.15 84.34 83.15 83.80 12897
11/14/2011 84.63 85.05 83.89 84.14 10419
11/11/2011 83.78 85.43 83.78 85.02 12695
11/10/2011 83.14 83.73 81.95 82.82 18790
11/9/2011 83.63 84.14 82.44 82.75 15258
11/8/2011 84.57 85.37 83.64 85.31 14308
11/7/2011 83.75 84.50 83.19 84.50 11932
11/4/2011 84.00 84.38 82.91 83.61 12678
11/3/2011 84.21 84.76 83.80 84.50 14526
11/2/2011 83.18 83.86 82.54 83.35 20097
11/1/2011 81.96 83.31 81.43 81.77 26954
10/31/2011 84.20 84.85 83.71 84.12 20552
10/28/2011 84.56 85.00 84.16 84.40 22387
10/27/2011 85.72 85.85 83.56 84.98 36030
10/26/2011 85.21 86.34 82.80 83.74 49316
10/25/2011 88.32 88.65 86.80 86.96 17212
10/24/2011 88.43 89.25 87.89 89.01 21792
10/21/2011 87.71 88.50 87.36 88.38 29207
10/20/2011 85.13 86.79 85.13 86.58 17582
10/19/2011 85.57 85.66 84.29 84.95 19339
10/18/2011 84.00 86.35 83.69 85.64 17159
10/17/2011 85.46 85.83 84.00 84.17 17408
10/14/2011 85.84 86.36 85.21 86.21 16623
Marketplace
Trading Center