Allergan Inc $169.97

down -2.20


31/7/2014 09:35 AM  |  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
10/14/201185.8486.3685.2186.211,662,210
10/13/201183.7184.5283.0284.301,185,010
10/12/201183.8484.9683.2183.941,950,094
10/11/201182.5283.8882.1683.602,285,123
10/10/201182.6583.2782.2582.971,152,913
10/7/201182.3782.3781.1981.501,261,762
10/6/201180.9182.1580.2082.121,608,364
10/5/201180.1481.2079.7881.053,131,192
10/4/201178.6780.3277.7180.084,034,078
10/3/201181.7982.5579.3679.633,191,724
9/30/201183.8084.8182.3582.383,048,110
9/29/201185.2885.9283.6585.032,403,331
9/28/201184.4185.4983.8984.102,193,071
9/27/201184.7385.5784.1684.551,954,996
9/26/201182.9883.2581.0783.111,950,066
9/23/201180.5682.8480.4082.121,894,411
9/22/201179.4881.3079.0480.833,535,574
9/21/201183.5584.1381.3781.452,082,704
9/20/201183.1185.4982.6183.402,027,812
9/19/201182.1483.2481.8782.931,607,911
9/16/201182.9183.2382.0083.202,706,916
9/15/201181.7382.3580.7282.351,986,505
9/14/201179.9481.6779.0180.712,273,643
9/13/201178.5379.6878.2579.312,099,366
9/12/201177.4778.5776.3678.182,284,808
9/9/201180.4580.4577.9178.572,279,087
9/8/201181.6082.9780.7981.062,347,756
9/7/201180.1382.4780.0682.421,821,562
9/6/201177.1279.5076.8079.021,657,589
9/2/201179.3080.4778.9479.031,346,217
9/1/201181.5981.9480.4280.891,841,873
8/31/201181.5482.5081.1281.812,153,541
8/30/201178.9881.3878.6180.782,494,884
8/29/201178.5879.6278.3479.601,281,447
8/26/201176.3178.2774.5878.111,468,461
8/25/201178.3278.3275.8877.082,597,894
8/24/201175.3078.2375.0577.903,134,830
8/23/201172.8975.8172.8975.622,069,775
8/22/201173.7174.3772.2872.461,191,727
8/19/201172.3273.7971.8972.352,197,966
8/18/201174.3174.5272.0073.193,610,451
8/17/201175.9877.2174.9375.781,765,843
8/16/201175.0176.7174.1975.622,011,647
8/15/201174.7475.6873.9174.751,769,450
8/12/201173.8474.9573.5674.471,863,393
8/11/201170.4874.3770.1973.652,920,054
8/10/201172.9174.0970.2170.363,829,990
8/9/201173.6574.9369.4074.624,796,897
8/8/201175.1576.3772.4572.554,061,045
8/5/201176.7677.7874.5076.982,976,564
8/4/201178.8778.9375.5775.763,208,606
8/3/201177.6281.0277.2579.794,678,489
8/2/201179.2679.9977.3877.382,773,595
8/1/201181.7481.9779.0980.001,639,231
7/29/201181.4782.1080.5581.312,021,363
7/28/201180.9982.4180.9781.751,318,686
7/27/201181.9482.1080.6180.911,605,278
7/26/201182.8883.0282.2782.381,256,274
7/25/201183.6983.9783.0483.16627,444
7/22/201184.5584.7583.8584.36562,270
7/21/201184.2084.9783.7984.521,003,781
7/20/201184.0384.1183.1383.47641,820
7/19/201182.7584.2082.7584.02798,651
7/18/201183.2483.4581.7782.52794,102
7/15/201183.7983.8682.4983.371,150,322
7/14/201183.8884.3483.4783.67714,766
7/13/201183.7384.7783.4983.77993,740
7/12/201183.3884.3583.1383.49870,781
7/11/201183.6584.2583.0083.241,031,794
7/8/201183.8884.9283.8684.85875,270
7/7/201185.4085.5784.0484.481,500,539
7/6/201184.3785.1984.1484.991,210,754
7/5/201184.4985.0784.2684.511,346,142
7/1/201183.4584.6183.4184.571,038,871
6/30/201184.0784.3782.9583.251,776,073
6/29/201183.5784.2183.0784.011,937,281
6/28/201181.5483.3180.9083.211,976,883
6/27/201180.6981.5180.3581.171,155,509
6/24/201181.0981.4880.5580.871,660,621
6/23/201181.0381.2079.9880.981,822,019
6/22/201182.5082.9481.4481.873,000,751
6/21/201182.2783.0382.0382.771,766,267
6/20/201180.5981.8680.5781.801,128,719
6/17/201180.4981.4180.3880.842,001,723
6/16/201179.5780.0879.2279.851,692,472
6/15/201179.9680.5078.9179.591,774,520
6/14/201180.1580.7780.0180.642,115,467
6/13/201179.2080.3379.2079.751,186,249
6/10/201179.8880.2079.1279.141,117,254
6/9/201180.0780.7879.6680.161,376,449
6/8/201180.9481.0679.7279.831,756,619
6/7/201180.1481.4479.9081.041,518,036
6/6/201179.7180.3479.3579.741,508,047
6/3/201180.5580.5579.7179.822,264,267
6/2/201181.3681.8180.8581.431,343,375
6/1/201182.6683.0281.4181.471,960,230
5/31/201183.0683.2782.5382.731,647,745
5/27/201182.0282.7981.9982.62950,110
5/26/201181.8882.0581.5781.792,261,534
5/25/201181.7382.1281.1481.981,814,093
Trading Center