ALLERGAN $97.96

up +0.23


23/5/2013 04:23 PM  |  NYSE : AGN  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

AGN historical data

Date Open High Low Close Volume
5/25/2011 81.98 82.12 81.14 81.98 18136
5/24/2011 83.62 83.62 81.86 82.04 23706
5/23/2011 82.51 83.56 82.38 83.48 29045
5/20/2011 83.42 83.77 83.08 83.51 26659
5/19/2011 84.06 84.35 83.01 83.50 46691
5/18/2011 81.73 85.74 81.22 83.95 38893
5/17/2011 81.47 81.88 80.92 81.54 16202
5/16/2011 80.61 82.21 80.57 81.85 23005
5/13/2011 81.04 81.35 80.25 80.70 16522
5/12/2011 81.40 81.48 80.70 81.07 24000
5/11/2011 81.97 82.23 80.82 81.42 20953
5/10/2011 81.40 82.00 81.05 82.00 20778
5/9/2011 81.00 81.45 80.52 81.37 24701
5/6/2011 80.15 81.34 79.62 81.06 34631
5/5/2011 81.03 81.75 80.85 81.54 31797
5/4/2011 78.99 81.97 78.47 81.87 39350
5/3/2011 80.25 80.32 78.40 78.98 32875
5/2/2011 79.78 80.70 79.78 80.35 26082
4/29/2011 78.96 79.57 77.99 79.56 21000
4/28/2011 79.38 79.59 79.18 79.42 19238
4/27/2011 79.51 79.66 78.92 79.36 21116
4/26/2011 78.22 79.54 78.22 79.39 24080
4/25/2011 77.85 78.58 77.29 78.22 17511
4/21/2011 77.78 78.54 77.50 78.10 17877
4/20/2011 77.10 77.71 76.80 77.66 21669
4/19/2011 76.64 76.64 76.05 76.49 17770
4/18/2011 76.40 76.68 76.00 76.43 23880
4/15/2011 76.02 77.06 75.74 77.00 25053
4/14/2011 74.97 75.86 74.90 75.83 18044
4/13/2011 75.03 75.30 74.82 75.23 14915
4/12/2011 74.93 75.21 74.59 74.82 17823
4/11/2011 74.87 75.49 74.62 75.22 12117
4/8/2011 74.86 74.97 74.47 74.77 15236
4/7/2011 74.32 74.90 74.29 74.65 20858
4/6/2011 73.93 74.79 73.59 74.59 22917
4/5/2011 72.61 73.68 72.35 73.47 21078
4/4/2011 72.54 72.89 72.37 72.84 14568
4/1/2011 71.85 72.56 71.75 72.45 23924
3/31/2011 70.85 71.40 70.74 71.02 18283
3/30/2011 71.09 71.64 70.95 71.11 15080
3/29/2011 69.79 70.64 69.46 70.59 13991
3/28/2011 69.86 70.20 69.75 69.85 11740
3/25/2011 69.80 70.52 69.49 69.85 16954
3/24/2011 68.79 69.97 68.67 69.79 16424
3/23/2011 69.06 69.29 68.03 68.61 36813
3/22/2011 69.84 70.35 68.97 69.26 34351
3/21/2011 70.93 71.12 69.76 69.94 28595
3/18/2011 71.07 71.34 69.96 70.25 26732
3/17/2011 69.90 70.67 69.56 70.13 29755
3/16/2011 69.38 69.74 68.55 68.90 24526
3/15/2011 69.66 70.08 68.14 69.57 39989
3/14/2011 70.90 71.29 70.71 71.14 22374
3/11/2011 71.06 71.70 70.49 71.49 21689
3/10/2011 71.17 71.59 70.80 71.28 21919
3/9/2011 71.75 72.18 71.28 71.96 17688
3/8/2011 72.16 72.24 71.03 72.06 39583
3/7/2011 72.43 72.45 71.07 71.85 16354
3/4/2011 72.91 73.27 71.63 72.20 17439
3/3/2011 71.98 73.22 70.88 73.02 22322
3/2/2011 72.53 72.89 70.95 72.02 44777
3/1/2011 74.53 74.58 72.76 72.90 19177
2/28/2011 74.72 74.85 73.68 74.17 20366
2/25/2011 73.02 74.61 73.01 74.51 12984
2/24/2011 73.18 73.36 72.32 73.00 16521
2/23/2011 73.58 74.00 73.30 73.40 17249
2/22/2011 74.20 74.56 72.71 73.81 19273
2/18/2011 75.97 76.00 74.82 75.02 23622
2/17/2011 74.43 76.00 74.37 75.58 24602
2/16/2011 73.64 74.90 73.64 74.77 19150
2/15/2011 73.76 73.94 73.34 73.56 11093
2/14/2011 73.81 74.23 73.69 74.07 13498
2/11/2011 72.42 74.16 72.18 73.91 21206
2/10/2011 72.51 73.10 72.44 72.87 15062
2/9/2011 71.55 73.00 71.55 72.90 14836
2/8/2011 71.59 72.00 71.40 71.78 9719
2/7/2011 71.52 72.00 71.29 71.54 10684
2/4/2011 71.30 71.63 70.57 71.61 17211
2/3/2011 71.46 72.27 70.50 71.42 27614
2/2/2011 70.18 71.65 70.00 70.79 29683
2/1/2011 70.82 71.44 70.60 71.32 16155
1/31/2011 68.75 70.63 68.75 70.61 23650
1/28/2011 70.07 70.35 68.76 69.08 18037
1/27/2011 70.50 71.03 69.99 70.07 18634
1/26/2011 72.30 72.76 69.47 70.72 60897
1/25/2011 71.52 72.08 71.14 72.08 13819
1/24/2011 71.33 71.74 71.17 71.55 11855
1/21/2011 71.67 71.97 71.19 71.36 17176
1/20/2011 71.22 71.62 70.77 71.56 15923
1/19/2011 72.51 72.65 71.42 71.66 20071
1/18/2011 71.36 72.70 71.32 72.63 23719
1/14/2011 70.60 71.04 70.31 71.04 13672
1/13/2011 70.78 71.10 70.62 70.83 18060
1/12/2011 70.59 70.95 70.30 70.94 15127
1/11/2011 69.39 70.57 69.17 70.14 18506
1/10/2011 69.15 69.63 68.33 69.31 13126
1/7/2011 70.56 70.68 69.29 69.56 14468
1/6/2011 70.22 70.80 70.16 70.55 12520
1/5/2011 69.90 70.35 69.40 70.26 14564
1/4/2011 69.71 70.55 69.71 70.10 12866
1/3/2011 69.39 70.73 69.39 70.34 19338
Marketplace
Trading Center