Allergan Inc $170.04

down -0.16


17/9/2014 04:00 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
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
2/13/201287.4588.2687.4387.611,346,334
2/10/201286.9687.3486.5687.051,386,699
2/9/201288.4988.5787.0887.381,397,750
2/8/201287.3489.3987.2588.652,625,691
2/7/201286.2587.4885.7587.251,509,788
2/6/201285.5186.5985.5186.491,132,814
2/3/201285.6486.4785.0986.083,220,822
2/2/201285.9687.0784.3084.846,189,338
2/1/201289.4189.4187.1987.292,511,740
1/31/201288.8989.1087.7887.911,340,989
1/30/201288.0488.1387.2988.061,385,682
1/27/201288.4989.2488.3588.82904,618
1/26/201289.3590.0088.6488.971,622,787
1/25/201288.5489.5888.1889.301,254,026
1/24/201288.7489.1888.3688.491,445,796
1/23/201287.9389.5087.9389.362,201,080
1/20/201287.3288.2187.2187.771,637,990
1/19/201287.2687.4586.9287.162,128,741
1/18/201287.9388.1586.7687.171,873,527
1/17/201289.0889.5087.7687.931,963,720
1/13/201287.8288.4987.3188.161,307,645
1/12/201288.5189.4188.0788.561,464,838
1/11/201288.8389.3787.9088.262,053,289
1/10/201288.9689.3788.7288.971,780,356
1/9/201287.3288.5086.9788.331,404,674
1/6/201287.3787.3886.5187.071,515,685
1/5/201287.7288.0086.9887.071,579,959
1/4/201288.1988.5087.7788.011,093,609
1/3/201288.7588.8187.6988.421,942,566
12/30/201187.9988.4087.7387.741,074,161
12/29/201187.0388.2086.8788.131,199,291
12/28/201187.8387.8886.4986.80831,912
12/27/201187.3388.3087.1487.89699,766
12/23/201187.5887.5886.5687.42990,284
12/22/201187.1187.1385.7986.681,296,683
12/21/201186.8387.1285.7486.961,751,747
12/20/201185.5687.1185.5586.912,162,893
12/19/201184.1685.4584.0884.681,669,955
12/16/201184.0284.4883.3383.662,060,036
12/15/201183.3884.0083.0583.661,446,829
12/14/201181.8082.9081.8082.471,378,533
12/13/201182.6083.4181.6482.101,602,259
12/12/201182.8483.1381.8282.271,263,383
12/9/201182.1083.9981.8983.491,249,704
12/8/201183.7183.8081.8081.951,487,626
12/7/201183.8884.6182.6584.131,270,089
12/6/201184.0584.7683.3684.171,395,614
12/5/201184.8385.0083.2283.721,762,800
Trading Center