Allergan Inc $172.17

up +1.27


30/7/2014 04:03 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
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
3/3/201171.9873.2270.8873.022,232,283
3/2/201172.5372.8970.9572.024,477,607
3/1/201174.5374.5872.7672.901,918,054
2/28/201174.7274.8573.6874.172,036,584
2/25/201173.0274.6173.0174.511,298,341
2/24/201173.1873.3672.3273.001,652,036
2/23/201173.5874.0073.3073.401,724,915
2/22/201174.2074.5672.7173.811,927,226
2/18/201175.9776.0074.8275.022,362,158
2/17/201174.4376.0074.3775.582,465,148
2/16/201173.6474.9073.6474.771,914,946
2/15/201173.7673.9473.3473.561,109,281
2/14/201173.8174.2373.6974.071,349,717
2/11/201172.4274.1672.1873.912,120,846
2/10/201172.5173.1072.4472.871,506,146
2/9/201171.5573.0071.5572.901,483,511
2/8/201171.5972.0071.4071.78971,833
2/7/201171.5272.0071.2971.541,068,341
2/4/201171.3071.6370.5771.611,721,045
2/3/201171.4672.2770.5071.422,761,477
2/2/201170.1871.6570.0070.792,976,370
2/1/201170.8271.4470.6071.321,616,012
1/31/201168.7570.6368.7570.612,364,994
1/28/201170.0770.3568.7669.081,803,697
1/27/201170.5071.0369.9970.071,863,393
1/26/201172.3072.7669.4770.726,089,612
1/25/201171.5272.0871.1472.081,381,886
1/24/201171.3371.7471.1771.551,185,468
1/21/201171.6771.9771.1971.361,717,590
1/20/201171.2271.6270.7771.561,592,270
1/19/201172.5172.6571.4271.662,007,216
1/18/201171.3672.7071.3272.632,371,860
1/14/201170.6071.0470.3171.041,367,155
1/13/201170.7871.1070.6270.831,805,925
1/12/201170.5970.9570.3070.941,512,633
1/11/201169.3970.5769.1770.141,850,599
1/10/201169.1569.6368.3369.311,312,504
1/7/201170.5670.6869.2969.561,446,783
1/6/201170.2270.8070.1670.551,251,977
1/5/201169.9070.3569.4070.261,456,390
1/4/201169.7170.5569.7170.101,286,552
1/3/201169.3970.7369.3970.341,933,709
12/31/201068.7869.1868.5268.671,047,534
Trading Center