Allergan Inc $168.21

down -1.76


19/9/2014 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
12/6/201184.0584.7683.3684.171,395,614
12/5/201184.8385.0083.2283.721,762,800
12/2/201184.7884.8883.4883.571,489,997
12/1/201183.9884.7483.3784.181,405,528
11/30/201183.6484.2783.2983.722,144,100
11/29/201181.2682.2081.0181.381,362,079
11/28/201180.3681.5880.2781.081,416,985
11/25/201178.6079.1678.4278.68474,502
11/23/201179.2679.5578.5278.841,775,473
11/22/201181.2481.3079.6279.693,248,732
11/21/201181.1081.6980.2181.161,725,235
11/18/201182.2682.9381.8182.401,491,983
11/17/201182.6582.8480.8381.871,428,654
11/16/201182.9084.6482.5182.991,326,437
11/15/201184.1584.3483.1583.801,289,652
11/14/201184.6385.0583.8984.141,041,868
11/11/201183.7885.4383.7885.021,269,420
11/10/201183.1483.7381.9582.821,878,959
11/9/201183.6384.1482.4482.751,525,975
11/8/201184.5785.3783.6485.311,430,841
11/7/201183.7584.5083.1984.501,193,124
11/4/201184.0084.3882.9183.611,267,754
11/3/201184.2184.7683.8084.501,452,530
11/2/201183.1883.8682.5483.352,009,686
11/1/201181.9683.3181.4381.772,698,567
10/31/201184.2084.8583.7184.122,055,196
10/28/201184.5685.0084.1684.402,238,680
10/27/201185.7285.8583.5684.833,617,907
10/26/201185.2186.3482.8083.744,933,829
10/25/201188.3288.6586.8086.961,721,375
10/24/201188.4389.2587.8989.012,179,202
10/21/201187.7188.5087.3688.382,920,615
10/20/201185.1386.7985.1386.581,758,154
10/19/201185.5785.6684.2984.951,933,854
10/18/201184.0086.3583.6985.641,715,819
10/17/201185.4685.8384.0084.171,740,796
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
Trading Center