$178.00 -0.19 (%) Allergan Inc - NYSE

Oct. 1, 2014 | 02:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGN historical data

Date Open High Low Close Volume
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
5/24/201183.6283.6281.8682.042,370,581
5/23/201182.5183.5682.3883.482,909,642
5/20/201183.4283.7783.0883.512,665,957
5/19/201184.0684.3583.0183.504,670,254
5/18/201181.7385.7481.2283.953,889,790
5/17/201181.4781.8880.9281.541,622,160
5/16/201180.6182.2180.5781.852,300,578
5/13/201181.0481.3580.2580.701,652,284
5/12/201181.4081.4880.7081.072,414,216
5/11/201181.9782.2380.8281.422,097,952
5/10/201181.4082.0081.0582.002,077,812
5/9/201181.0081.4580.5281.372,470,247
5/6/201180.1581.3479.6281.063,464,849
5/5/201181.0381.7580.8581.543,180,665
5/4/201178.9981.9778.4781.873,936,136
5/3/201180.2580.3278.4078.983,288,009
5/2/201179.7880.7079.7880.352,607,238
4/29/201178.9679.5777.9979.562,088,942
4/28/201179.3879.5979.1879.421,924,068
4/27/201179.5179.6678.9279.362,111,967
4/26/201178.2279.5478.2279.392,408,061
4/25/201177.8578.5877.2978.221,751,168
4/21/201177.7878.5477.5078.101,790,140
4/20/201177.1077.7176.8077.662,169,997
4/19/201176.6476.6476.0576.491,776,970
4/18/201176.4076.6876.0076.432,388,560
4/15/201176.0277.0675.7477.002,505,527
4/14/201174.9775.8674.9075.831,804,555
4/13/201175.0375.3074.8275.231,493,920
4/12/201174.9375.2174.5974.821,782,238
4/11/201174.8775.4974.6275.221,212,066
4/8/201174.8674.9774.4774.771,523,888
4/7/201174.3274.9074.2974.652,087,056
4/6/201173.9374.7973.5974.592,292,034
4/5/201172.6173.6872.3573.472,108,362
4/4/201172.5472.8972.3772.841,456,704
4/1/201171.8572.5671.7572.452,395,349
3/31/201170.8571.4070.7471.021,829,979
3/30/201171.0971.6470.9571.111,508,759
3/29/201169.7970.6469.4670.591,399,308
3/28/201169.8670.2069.7569.851,174,238
3/25/201169.8070.5269.4969.851,696,010
3/24/201168.7969.9768.6769.791,643,666
3/23/201169.0669.2968.0368.613,681,455
3/22/201169.8470.3568.9769.263,436,265
3/21/201170.9371.1269.7669.942,859,848
3/18/201171.0771.3469.9670.252,674,662
3/17/201169.9070.6769.5670.132,976,154
3/16/201169.3869.7468.5568.902,454,363
3/15/201169.6670.0868.1469.574,000,405
3/14/201170.9071.2970.7171.142,238,265
3/11/201171.0671.7070.4971.492,170,271
3/10/201171.1771.5970.8071.282,192,840
3/9/201171.7572.1871.2871.961,769,737
3/8/201172.1672.2471.0372.063,959,058
3/7/201172.4372.4571.0771.851,635,614
3/4/201172.9173.2771.6372.201,744,973
Trading Center