Allergan Inc $170.57

down -1.86


24/7/2014 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
12/19/201293.5194.2192.5892.581,501,923
12/18/201293.3993.6292.8493.351,455,210
12/17/201291.7193.2891.6293.271,865,200
12/14/201292.1292.4191.4191.611,102,255
12/13/201293.3393.8192.5092.57834,272
12/12/201293.6594.4893.1993.341,341,158
12/11/201292.4193.9092.3093.501,227,088
12/10/201292.2592.2591.5192.02962,415
12/7/201291.9992.0091.1691.79924,092
12/6/201292.2592.4091.4391.731,064,374
12/5/201291.9092.7991.6292.371,243,947
12/4/201292.0192.9391.4391.811,246,488
12/3/201292.9793.3691.8992.021,385,798
11/30/201292.6693.2192.2792.751,570,734
11/29/201292.2392.6692.0792.331,326,348
11/28/201290.8991.9090.4291.841,152,115
11/27/201290.9392.4690.8491.491,197,615
11/26/201291.3091.6890.8091.67874,429
11/23/201291.3992.0090.6991.99277,442
11/21/201291.3591.3990.7590.921,082,609
11/20/201290.6791.3090.0791.151,213,867
11/19/201289.4490.9889.0390.981,190,695
11/16/201287.7389.3287.5088.711,826,661
11/15/201289.1289.1987.6687.951,555,817
11/14/201290.0490.1588.9589.171,052,400
11/13/201290.1590.9389.7689.77871,566
11/12/201290.5391.0089.9390.56937,320
11/9/201289.7291.0089.3990.441,243,673
11/8/201290.8391.1389.5189.67950,575
11/7/201291.6791.7789.8690.721,285,530
11/6/201291.4792.5091.3892.221,176,870
11/5/201291.1191.6690.6691.441,040,357
11/2/201291.9092.4891.4191.512,033,577
11/1/201289.2291.9088.7290.782,313,571
10/31/201291.4191.4186.5189.924,530,298
10/26/201291.3092.0390.6591.641,547,380
10/25/201291.1791.7890.6391.26905,329
10/24/201291.1691.4090.4690.561,312,206
10/23/201291.0891.1890.0590.851,521,875
10/22/201292.1192.2690.6791.952,827,052
10/19/201294.3694.6192.1492.213,230,294
10/18/201294.8895.3994.2894.852,428,498
10/17/201294.5195.4494.1795.261,587,943
10/16/201293.5994.4493.5994.13813,951
10/15/201292.5193.6192.4293.541,232,353
10/12/201292.7593.1291.5592.261,304,896
10/11/201291.9792.9891.7092.521,784,424
10/10/201292.2292.3491.2991.691,086,994
10/9/201293.2193.4691.8692.111,298,706
10/8/201293.2893.5292.6993.301,044,030
10/5/201294.2094.3693.4393.631,511,200
10/4/201293.5093.9993.3293.711,529,578
10/3/201293.0093.7992.3893.311,428,476
10/2/201292.6892.9391.7592.821,405,801
10/1/201292.3893.9992.3492.632,175,253
9/28/201291.8392.0491.1291.581,404,468
9/27/201291.9292.4891.3592.112,064,988
9/26/201291.5292.4291.2691.882,645,274
9/25/201292.1092.2391.0791.231,684,480
9/24/201291.7592.1090.8491.751,658,231
9/21/201290.9391.8390.5191.502,665,924
9/20/201288.9890.5188.7890.302,184,567
9/19/201289.7389.9988.7289.121,303,787
9/18/201289.1690.5188.9889.841,994,263
9/17/201288.9689.7188.6988.851,661,520
9/14/201289.3289.5288.5489.151,746,786
9/13/201289.6289.9688.6189.312,590,601
9/12/201289.6990.1589.4189.641,349,920
9/11/201288.9989.8688.8189.301,896,909
9/10/201289.0989.4188.5389.051,482,038
9/7/201289.2289.7888.6488.951,378,328
9/6/201286.4089.0086.4088.982,664,651
9/5/201286.2286.5185.7385.901,318,999
9/4/201286.0586.7585.5686.381,526,466
8/31/201286.0186.5085.4386.131,649,954
8/30/201284.6385.9884.5985.701,461,334
8/29/201285.0585.9384.5585.131,619,594
8/28/201285.1285.1284.5084.561,814,176
8/27/201285.4385.5784.6485.411,320,051
8/24/201284.4885.8684.4285.251,857,679
8/23/201285.4485.5084.4384.841,444,201
8/22/201286.2686.8385.0585.432,433,697
8/21/201286.0087.2885.8786.572,132,463
8/20/201286.6686.6685.3485.651,764,700
8/17/201287.2787.6286.4286.611,365,479
8/16/201286.1186.8385.6186.491,405,409
8/15/201286.3586.7885.8186.351,260,406
8/14/201285.7086.3885.5286.371,407,285
8/13/201285.3485.9285.1085.591,045,278
8/10/201285.2586.0385.0385.611,335,013
8/9/201285.2886.0684.9885.491,119,430
8/8/201285.2386.2684.9985.571,746,773
8/7/201285.5185.8885.0285.231,907,637
8/6/201285.4585.7584.9785.411,625,142
8/3/201285.9886.7785.1485.452,984,201
8/2/201284.6986.5783.8884.892,691,129
8/1/201284.8591.9482.8185.629,048,064
7/31/201285.1585.5781.2882.076,724,994
7/30/201286.0486.3385.2085.302,323,139
7/27/201285.3487.2085.3486.252,063,339
Trading Center