$212.10 +0.29 (%) Allergan Inc - NYSE

Nov. 25, 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
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
4/11/201293.5193.6593.0393.311,108,618
4/10/201293.8093.9192.3992.481,574,033
4/9/201293.5794.3293.5793.94934,562
4/5/201294.8995.1394.4294.991,249,546
4/4/201294.7395.3094.5994.82843,507
4/3/201295.1595.4994.5595.271,562,023
4/2/201294.2695.6893.9495.171,823,727
3/30/201295.6596.3995.2795.431,879,117
3/29/201293.6695.1293.6694.912,106,244
3/28/201294.3594.8893.7094.051,934,903
3/27/201295.1595.7194.1894.312,014,747
3/26/201294.4195.0094.2294.742,087,731
3/23/201293.4693.8092.9993.61837,573
3/22/201292.8493.9092.5193.561,256,570
3/21/201293.5094.0893.1493.57815,270
3/20/201293.0393.4292.7293.171,005,042
3/19/201293.1693.4392.8993.301,092,038
3/16/201294.1494.4692.9893.001,945,387
3/15/201293.5694.3893.3794.181,394,111
3/14/201293.3693.6993.1393.591,284,322
3/13/201291.8493.3691.8493.361,485,673
3/12/201291.6193.0091.4892.121,279,508
3/9/201292.3593.1191.6891.872,418,022
3/8/201291.2392.4990.9992.332,718,002
3/7/201288.5391.0888.3090.642,750,337
3/6/201289.1289.6188.2688.421,178,915
3/5/201288.9589.8388.9589.55915,169
3/2/201289.6489.8889.2189.24823,203
3/1/201288.1989.8888.1989.741,409,309
2/29/201288.7589.8388.6789.592,658,681
2/28/201287.6288.9487.6288.821,260,174
2/27/201286.9887.6986.4587.381,123,743
2/24/201287.3187.7587.1087.42927,320
2/23/201287.2487.6286.9187.321,350,520
2/22/201286.6287.4886.4587.271,163,022
2/21/201287.8688.1186.5987.071,473,273
2/17/201288.4888.4887.7087.911,042,189
2/16/201287.9288.4487.6388.061,676,466
2/15/201289.0289.0587.5287.801,141,920
2/14/201287.4788.8887.3388.881,361,095
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center