$182.81 0.00 (%) Allergan Inc - NYSE

Oct. 22, 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
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
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center