$214.00 +1.90 (%) Allergan Inc - NYSE

Nov. 26, 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
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
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center