ALLERGAN $101.49

up +0.01


18/6/2013 04:18 PM  |  NYSE : AGN  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

AGN historical data

Date Open High Low Close Volume
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
10/13/2011 83.71 84.52 83.02 84.30 11851
10/12/2011 83.84 84.96 83.21 83.94 19501
10/11/2011 82.52 83.88 82.16 83.60 22852
10/10/2011 82.65 83.27 82.25 82.97 11530
10/7/2011 82.37 82.37 81.19 81.50 12618
10/6/2011 80.91 82.15 80.20 82.12 16084
10/5/2011 80.14 81.20 79.78 81.05 31312
10/4/2011 78.67 80.32 77.71 80.08 40341
10/3/2011 81.79 82.55 79.36 79.63 31918
9/30/2011 83.80 84.81 82.35 82.38 30481
9/29/2011 85.28 85.92 83.65 85.03 24034
9/28/2011 84.41 85.49 83.89 84.10 21931
9/27/2011 84.73 85.57 84.16 84.55 19550
9/26/2011 82.98 83.25 81.07 83.11 19501
9/23/2011 80.56 82.84 80.40 82.12 18945
9/22/2011 79.48 81.30 79.04 80.83 35356
9/21/2011 83.55 84.13 81.37 81.45 20828
9/20/2011 83.11 85.49 82.61 83.40 20279
9/19/2011 82.14 83.24 81.87 82.93 16080
9/16/2011 82.91 83.23 82.00 83.20 27070
9/15/2011 81.73 82.35 80.72 82.35 19866
9/14/2011 79.94 81.67 79.01 80.71 22737
9/13/2011 78.53 79.68 78.25 79.31 20994
9/12/2011 77.47 78.19 76.36 78.18 22849
9/9/2011 80.45 80.45 77.91 78.57 22791
9/8/2011 81.60 82.97 80.79 81.06 23478
9/7/2011 80.13 82.47 80.06 82.42 18216
9/6/2011 77.11 79.50 76.80 79.02 16576
9/2/2011 79.30 80.47 78.94 79.03 13463
9/1/2011 81.59 81.94 80.42 80.89 18419
8/31/2011 81.54 82.50 81.12 81.81 21536
8/30/2011 78.98 81.38 78.61 80.78 24949
8/29/2011 78.58 79.62 78.34 79.60 12815
8/26/2011 76.31 78.27 74.58 78.11 14685
8/25/2011 78.32 78.32 75.88 77.08 25979
8/24/2011 75.30 78.23 75.05 77.90 31349
8/23/2011 72.95 75.81 72.89 75.62 20698
8/22/2011 73.71 74.37 72.28 72.46 11915
8/19/2011 72.32 73.79 71.89 72.35 21979
8/18/2011 74.31 74.52 72.00 73.19 36105
8/17/2011 75.98 77.21 74.93 75.78 17659
8/16/2011 75.01 76.71 74.19 75.62 20117
8/15/2011 74.80 75.68 73.91 74.75 17695
8/12/2011 73.84 74.95 73.56 74.47 18634
8/11/2011 70.48 74.37 70.19 73.65 29201
8/10/2011 72.91 74.09 70.21 70.36 38300
8/9/2011 73.65 74.93 69.40 74.62 47969
8/8/2011 75.15 76.37 72.45 72.55 40611
8/5/2011 76.76 77.78 74.50 76.98 29766
8/4/2011 78.87 78.93 75.57 75.76 32087
8/3/2011 77.62 81.02 77.25 79.79 46771
8/2/2011 79.26 79.99 77.38 77.38 27735
8/1/2011 81.74 81.97 79.09 80.00 16393
7/29/2011 81.47 82.10 80.55 81.31 20214
7/28/2011 80.99 82.41 80.97 81.75 13187
7/27/2011 81.94 82.10 80.61 80.91 16053
7/26/2011 82.88 83.02 82.27 82.38 12563
7/25/2011 83.69 83.97 83.04 83.16 6275
7/22/2011 84.55 84.75 83.85 84.36 5623
7/21/2011 84.20 84.97 83.79 84.52 10041
7/20/2011 84.03 84.11 83.13 83.47 6419
7/19/2011 82.75 84.20 82.75 84.02 7987
7/18/2011 83.24 83.45 81.77 82.52 7942
7/15/2011 83.79 83.86 82.49 83.37 11500
7/14/2011 83.88 84.34 83.47 83.67 7148
7/13/2011 83.73 84.77 83.49 83.77 9938
7/12/2011 83.38 84.35 83.13 83.49 8708
7/11/2011 83.65 84.25 83.00 83.24 10318
7/8/2011 83.88 84.92 83.86 84.85 8753
7/7/2011 85.40 85.57 84.04 84.48 15006
7/6/2011 84.37 85.19 84.14 84.99 12108
7/5/2011 84.49 85.07 84.26 84.51 13462
7/1/2011 83.45 84.62 83.41 84.57 10387
6/30/2011 84.07 84.37 82.95 83.25 17761
6/29/2011 83.57 84.21 83.07 84.01 19373
6/28/2011 81.54 83.31 80.90 83.21 19769
6/27/2011 80.69 81.50 80.35 81.17 11556
6/24/2011 81.09 81.48 80.55 80.87 16607
6/23/2011 81.03 81.20 79.98 80.98 18221
6/22/2011 82.50 82.94 81.44 81.87 29992
Marketplace
Trading Center