Allergan Inc $163.68

up +1.57


29/8/2014 04:01 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
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
7/26/201284.7285.6084.4785.132,058,247
7/25/201284.2684.4283.0983.442,240,505
7/24/201284.8584.9183.6083.872,564,068
7/23/201284.3185.1183.6284.782,389,190
7/20/201286.7286.8685.0685.153,010,551
7/19/201287.5987.7086.2087.465,288,475
7/18/201289.5589.7986.3687.524,446,873
7/17/201289.9590.3489.1389.951,036,775
7/16/201290.3990.6889.5189.591,040,471
7/13/201289.2391.0188.9190.751,361,235
7/12/201289.5589.7088.0589.401,988,436
7/11/201290.4290.8089.3489.432,502,892
7/10/201292.6992.8090.3290.601,474,460
7/9/201293.5693.7891.2291.812,223,462
7/6/201293.8594.3293.3493.70771,382
7/5/201295.2595.4594.6194.641,158,161
7/3/201294.9895.7594.3795.65834,969
7/2/201292.5394.9492.4294.771,944,568
6/29/201291.0092.5791.0092.571,716,366
6/28/201290.7390.7488.8890.031,980,575
6/27/201290.8691.7590.3591.111,324,032
6/26/201289.9990.5489.8390.021,440,367
6/25/201290.9791.2889.8589.861,434,106
6/22/201291.4691.7990.9791.591,706,768
6/21/201292.9193.1991.0491.241,088,275
6/20/201293.4093.6891.8892.461,417,788
6/19/201293.6294.0093.3093.491,117,670
6/18/201292.5893.1692.2993.121,224,175
6/15/201292.2793.0092.0292.452,537,841
6/14/201291.0792.2391.0791.641,809,839
6/13/201291.3291.9790.5190.851,032,926
6/12/201290.2791.4290.0091.371,114,927
6/11/201292.0892.3191.0491.111,394,079
6/8/201290.5291.4890.0791.481,338,869
6/7/201291.5291.9090.5990.741,286,990
6/6/201290.3291.2689.9791.062,031,300
6/5/201288.3390.0688.0089.871,583,135
6/4/201288.3189.1887.6988.581,468,444
6/1/201289.1589.7088.0288.091,383,431
5/31/201290.8090.8089.6290.251,888,086
5/30/201290.4190.9389.9890.811,332,075
5/29/201290.8791.4490.3190.771,044,624
5/25/201290.8190.9990.1390.531,147,345
5/24/201289.4390.4989.1890.491,424,864
5/23/201289.5689.6388.1589.021,180,336
5/22/201289.8190.6389.5489.901,363,565
5/21/201289.3790.0088.8689.801,192,143
5/18/201289.4789.6988.4688.782,085,648
5/17/201291.7291.7288.8788.882,200,772
5/16/201291.6692.5091.2391.322,046,160
5/15/201291.1491.9190.8691.251,226,365
5/14/201292.2192.6891.4091.601,189,381
5/11/201292.0093.5592.0092.971,196,537
5/10/201293.0993.8092.5592.831,252,731
5/9/201292.7293.4292.1092.631,423,291
5/8/201293.1193.5492.1893.351,453,149
5/7/201292.5994.4792.5993.741,601,955
5/4/201293.3193.7692.6392.901,863,576
5/3/201293.0494.0692.6393.532,607,428
5/2/201293.9993.9990.6692.506,381,208
5/1/201295.9196.6995.2796.391,615,657
4/30/201296.5996.6795.7696.001,135,499
4/27/201296.7597.0996.4096.59962,231
4/26/201295.1396.5794.9396.381,254,938
4/25/201295.5595.5594.5295.151,307,241
4/24/201293.9694.2993.5994.181,184,169
4/23/201295.0195.1493.2893.801,424,601
4/20/201295.4995.9494.9195.581,349,485
4/19/201295.2095.4994.4895.201,246,863
4/18/201294.3295.1194.3294.941,111,025
4/17/201294.5195.0494.2594.791,597,823
4/16/201294.8795.0093.5294.081,348,328
4/13/201294.0195.0693.6294.652,262,532
4/12/201293.2793.5492.9493.191,447,546
Trading Center