ALLERGAN $101.41

up +0.99


17/5/2013 04:17 PM  |  NYSE : AGN  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

AGN historical data

Date Open High Low Close Volume
12/27/2010 69.08 69.60 68.79 69.46 6609
12/23/2010 70.33 70.57 69.37 69.43 11795
12/22/2010 70.04 70.99 70.02 70.92 10836
12/21/2010 70.61 70.61 69.89 69.89 13898
12/20/2010 71.00 71.13 69.80 70.46 11187
12/17/2010 70.73 71.24 69.93 70.85 19960
12/16/2010 70.44 70.90 70.00 70.84 11054
12/15/2010 70.45 71.29 70.22 70.24 20986
12/14/2010 69.29 70.86 69.29 70.58 22485
12/13/2010 69.57 69.92 69.15 69.30 23032
12/10/2010 69.01 69.39 68.69 69.27 18663
12/9/2010 68.89 69.20 68.56 68.99 25016
12/8/2010 68.67 68.81 68.02 68.45 20675
12/7/2010 69.35 69.46 68.51 68.53 23979
12/6/2010 69.22 69.36 68.50 68.70 23803
12/3/2010 67.92 68.92 67.89 68.80 26307
12/2/2010 66.65 68.32 66.56 68.28 22993
12/1/2010 67.22 67.40 66.33 66.46 24642
11/30/2010 66.65 66.94 66.11 66.27 22569
11/29/2010 67.42 67.47 66.31 67.28 18043
11/26/2010 67.60 68.03 67.27 67.78 6328
11/24/2010 67.49 68.48 67.49 68.10 23457
11/23/2010 67.88 68.22 67.15 67.21 23492
11/22/2010 68.52 68.62 67.72 68.24 14600
11/19/2010 68.79 69.08 68.19 68.44 21633
11/18/2010 68.52 69.10 68.39 68.84 19424
11/17/2010 68.46 68.91 67.89 67.93 24905
11/16/2010 68.61 69.21 68.24 68.60 30836
11/15/2010 68.97 70.02 68.62 69.61 26607
11/12/2010 69.07 69.60 68.33 68.61 18850
11/11/2010 69.17 69.92 68.78 69.19 21652
11/10/2010 69.16 69.91 68.98 69.58 21509
11/9/2010 69.46 70.06 68.84 68.98 36195
11/8/2010 70.59 70.91 69.48 69.48 34060
11/5/2010 73.35 73.59 70.76 70.87 41285
11/4/2010 73.41 73.70 72.89 73.54 32100
11/3/2010 73.02 73.75 72.00 73.04 50938
11/2/2010 74.68 74.94 74.44 74.53 22881
11/1/2010 72.64 74.50 72.47 73.85 27860
10/29/2010 72.51 72.64 71.53 72.41 30739
10/28/2010 72.55 73.00 72.07 72.84 14796
10/27/2010 71.50 72.29 71.45 72.17 20685
10/26/2010 71.80 72.10 71.37 72.00 12834
10/25/2010 72.06 72.06 71.17 71.80 16771
10/22/2010 71.81 71.89 71.16 71.83 9937
10/21/2010 72.37 72.62 71.07 71.67 17056
10/20/2010 71.97 72.73 71.65 72.19 16817
10/19/2010 71.91 72.05 71.10 71.73 26197
10/18/2010 71.97 72.98 71.14 72.61 84493
10/15/2010 68.51 69.09 68.17 68.86 18369
10/14/2010 68.73 68.94 67.99 68.26 13705
10/13/2010 67.88 68.70 67.44 68.51 18612
10/12/2010 67.64 68.06 67.06 67.54 23083
10/11/2010 67.27 67.96 67.00 67.90 13030
10/8/2010 66.94 67.52 66.63 67.32 17141
10/7/2010 66.74 66.85 66.26 66.73 9380
10/6/2010 66.40 66.93 66.17 66.41 12483
10/5/2010 65.71 66.74 65.52 66.62 16598
10/4/2010 66.03 66.20 64.95 65.16 13441
10/1/2010 66.86 66.92 65.65 66.25 13504
9/30/2010 67.00 67.53 65.97 66.53 18726
9/29/2010 66.65 66.86 66.25 66.71 13955
9/28/2010 66.19 66.86 66.15 66.80 17683
9/27/2010 66.50 66.63 65.89 66.17 13162
9/24/2010 65.66 66.67 65.49 66.36 12277
9/23/2010 65.23 65.69 64.82 64.93 10166
9/22/2010 65.91 65.96 65.20 65.59 14862
9/21/2010 66.31 66.37 65.48 65.97 16995
9/20/2010 65.43 66.34 65.21 66.30 13994
9/17/2010 64.98 65.50 64.72 65.21 21187
9/16/2010 65.96 65.98 64.36 64.67 27330
9/15/2010 65.63 66.47 65.44 66.14 12201
9/14/2010 65.71 66.16 65.50 65.88 11682
9/13/2010 66.09 66.16 65.46 65.78 12335
9/10/2010 65.15 65.93 65.01 65.80 17871
9/9/2010 64.76 65.38 64.57 65.14 18344
9/8/2010 63.84 64.73 63.52 64.09 15949
9/7/2010 63.57 64.04 63.35 63.58 12592
9/3/2010 64.00 64.34 63.42 63.87 13649
9/2/2010 63.27 63.76 63.04 63.67 11665
9/1/2010 62.73 63.29 62.35 63.28 24062
8/31/2010 61.85 62.56 61.39 61.42 24205
8/30/2010 63.12 63.40 61.96 62.01 17051
8/27/2010 63.63 63.79 62.29 63.17 13691
8/26/2010 63.43 63.76 62.93 63.22 19551
8/25/2010 63.23 64.50 62.78 63.36 25502
8/24/2010 63.47 63.50 62.91 63.11 19203
8/23/2010 63.21 64.22 63.04 63.84 18154
8/20/2010 62.80 63.28 62.65 62.96 18292
8/19/2010 63.43 63.44 62.65 63.06 14895
8/18/2010 63.90 64.55 63.35 63.90 8721
8/17/2010 63.54 64.13 63.06 63.93 10018
8/16/2010 63.13 63.28 62.05 62.97 14987
8/13/2010 63.01 63.93 63.01 63.66 11900
8/12/2010 62.41 63.66 62.35 63.44 15421
8/11/2010 63.28 63.61 62.75 63.02 15160
8/10/2010 63.99 64.37 63.40 64.21 12315
8/9/2010 64.85 65.00 64.31 64.56 14002
8/6/2010 63.61 64.78 63.00 64.76 15039
8/5/2010 63.93 64.20 63.26 64.02 9509
Marketplace
Trading Center