ALLERGAN $101.49

up +0.01


18/6/2013 04:18 PM  |  NYSE : AGN  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

AGN historical data

Date Open High Low Close Volume
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
8/4/2010 63.44 63.86 62.80 63.72 15094
8/3/2010 64.62 64.62 63.31 63.48 27359
8/2/2010 65.18 66.19 62.50 64.72 56561
7/30/2010 60.27 61.41 59.52 61.06 21371
7/29/2010 61.33 61.81 60.25 60.52 26105
7/28/2010 60.90 61.29 60.85 60.96 19885
7/27/2010 61.58 61.74 60.89 61.05 19912
7/26/2010 60.96 62.39 60.76 61.52 18679
7/23/2010 62.33 63.80 57.75 61.07 77280
7/22/2010 63.24 63.64 62.31 62.56 23476
7/21/2010 64.23 64.23 62.25 62.61 19699
7/20/2010 62.97 63.83 62.60 63.77 16248
7/19/2010 63.63 64.22 63.09 63.71 14237
7/16/2010 65.41 65.69 63.73 64.00 20762
7/15/2010 65.12 65.68 64.40 65.54 16903
7/14/2010 65.46 65.63 64.72 65.12 25943
7/13/2010 66.02 66.95 65.71 65.71 28004
7/12/2010 65.21 65.79 64.95 65.63 15714
7/9/2010 64.90 65.75 64.58 65.49 22356
7/8/2010 64.21 65.30 63.28 64.58 33794
7/7/2010 62.06 63.74 61.45 63.72 30712
7/6/2010 62.29 63.92 60.87 61.82 54904
7/2/2010 59.51 64.89 59.50 62.29 117678
7/1/2010 58.32 58.32 57.45 58.10 28036
6/30/2010 57.82 58.75 57.32 58.26 28779
6/29/2010 58.67 59.12 57.62 57.90 27344
6/28/2010 59.78 60.04 59.24 59.47 11187
6/25/2010 59.36 59.95 58.96 59.81 17130
6/24/2010 59.60 59.88 59.16 59.41 19730
6/23/2010 60.43 60.43 59.36 59.81 17193
6/22/2010 61.72 62.18 60.43 60.54 19907
6/21/2010 61.79 62.00 61.16 61.49 14124
6/18/2010 61.61 61.68 61.16 61.27 15800
6/17/2010 61.75 61.77 60.65 61.45 19543
6/16/2010 61.29 61.68 61.17 61.33 20022
6/15/2010 60.40 61.75 60.34 61.73 24110
6/14/2010 59.99 60.75 59.71 60.05 18955
6/11/2010 58.87 59.91 58.87 59.85 16331
6/10/2010 58.50 59.47 58.22 59.17 15886
6/9/2010 58.61 58.86 57.50 57.67 20940
6/8/2010 57.67 58.41 57.58 58.17 34801
6/7/2010 58.73 58.91 58.00 58.04 17393
6/4/2010 60.11 60.17 58.36 58.56 27026
6/3/2010 60.25 61.34 60.06 61.24 21577
6/2/2010 58.87 59.88 58.33 59.87 27063
6/1/2010 59.57 60.02 58.61 58.65 18416
5/28/2010 59.49 61.17 59.22 60.19 29003
5/27/2010 59.27 59.65 58.84 59.64 16486
5/26/2010 58.16 59.69 57.94 58.28 27053
5/25/2010 56.42 58.15 56.26 58.11 32282
5/24/2010 57.72 58.24 57.58 57.66 34051
5/21/2010 58.00 58.60 57.15 58.05 37660
5/20/2010 59.70 60.40 58.31 58.40 28400
5/19/2010 61.10 61.55 60.21 60.92 19806
5/18/2010 61.87 62.80 61.31 61.40 18720
5/17/2010 61.22 61.66 60.23 61.43 18122
5/14/2010 62.28 62.35 60.66 61.06 20593
5/13/2010 63.17 63.47 62.42 62.62 14763
5/12/2010 62.40 63.37 62.14 63.31 14026
5/11/2010 62.30 62.95 62.04 62.32 20233
5/10/2010 61.16 62.99 61.15 62.95 30632
5/7/2010 60.99 60.99 58.23 59.31 34424
5/6/2010 62.80 63.02 58.45 60.88 26889
5/5/2010 62.50 63.11 62.22 62.82 15264
5/4/2010 63.39 63.66 62.53 62.71 14640
5/3/2010 63.90 64.29 63.56 63.96 19091
4/30/2010 62.13 64.51 61.92 63.69 47780
4/29/2010 61.22 62.31 61.22 61.98 16127
4/28/2010 60.71 61.42 60.71 60.95 15816
4/27/2010 61.49 62.48 60.36 60.41 21185
4/26/2010 62.44 62.85 61.79 61.80 14491
4/23/2010 61.84 62.45 61.43 62.40 15349
4/22/2010 62.44 62.50 61.37 62.00 22314
4/21/2010 64.51 64.51 62.28 62.55 24074
4/20/2010 63.43 64.65 63.10 64.44 26020
4/19/2010 62.61 63.58 62.43 63.20 23430
4/16/2010 62.19 62.54 61.41 61.71 23861
4/15/2010 62.34 62.68 62.05 62.36 19864
4/14/2010 62.63 62.91 62.13 62.53 20127
Marketplace
Trading Center