$178.19 -1.51 (%) Allergan Inc - NYSE

Sep. 30, 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
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
1/22/2013105.19106.04104.52105.751,851,664
1/18/2013104.89105.13104.10104.981,795,804
1/17/2013105.15105.68104.67104.921,626,569
1/16/2013104.00104.97103.41104.711,568,647
1/15/2013103.32104.80102.90104.491,630,904
1/14/2013103.46104.12102.12103.891,703,002
1/11/2013103.75104.13102.72103.193,894,814
1/10/2013101.06103.62100.80103.383,283,199
1/9/201398.91100.7498.91100.702,061,701
1/8/201397.9999.0797.8598.861,376,329
1/7/201397.5598.6397.3498.341,764,593
1/4/201396.5298.0896.4097.872,268,590
1/3/201393.9996.5593.8596.532,252,117
1/2/201392.6494.0492.1994.041,948,007
12/31/201290.1391.7389.9691.731,072,921
12/28/201290.7491.1890.1190.13809,772
12/27/201291.4391.6390.2891.181,088,958
12/26/201292.1792.1790.6691.17601,225
12/24/201291.5792.2990.6992.22389,428
12/21/201292.8593.1991.8491.952,025,896
12/20/201292.6793.3792.2593.091,257,245
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
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center