$87.85 -3.69 (%) Perrigo Company PLC - New York Stock Exchange, Inc.

Aug. 24, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRGO historical data

Date Open High Low Close Volume
8/24/201691.4092.4687.1187.852,987,865
8/23/201692.1692.1790.8391.543,327,658
8/22/201691.8692.7091.4691.521,295,655
8/19/201690.4791.9289.6891.831,771,407
8/18/201689.6190.8388.7790.801,506,726
8/17/201688.5789.5488.2589.541,466,775
8/16/201687.9489.4887.9488.661,565,193
8/15/201687.8888.8187.6488.291,894,066
8/12/201685.9988.0584.8987.963,571,601
8/11/201686.0586.5585.0285.806,003,467
8/10/201682.6586.7082.5086.0013,728,640
8/9/201693.7995.3693.6295.091,924,492
8/8/201693.3694.3593.0993.441,175,921
8/5/201692.3493.1591.6893.15719,366
8/4/201694.2294.6092.1992.241,104,339
8/3/201691.1094.4590.8094.251,223,992
8/2/201691.1691.8790.8391.611,473,436
8/1/201691.7091.7190.6591.101,929,343
7/29/201691.2691.7990.1091.391,260,207
7/28/201690.8991.3990.4891.081,765,987
7/27/201691.5491.6990.5891.341,640,754
7/26/201692.5092.5090.2090.782,065,695
7/25/201692.6193.1992.0892.521,940,731
7/22/201692.6693.3591.4292.462,237,730
7/21/201695.0895.6591.2091.521,489,427
7/20/201693.8995.2193.6894.851,669,711
7/19/201692.3093.3592.2693.051,506,542
7/18/201695.0195.0692.3392.471,461,387
7/15/201694.1197.2993.0094.704,740,905
7/14/201696.3296.5893.3993.631,541,609
7/13/201695.9097.2395.0195.491,365,282
7/12/201693.7195.3493.6494.981,306,800
7/11/201694.3294.4793.2793.671,130,650
7/8/201693.3493.9192.8593.73881,914
7/7/201692.9494.4592.1493.081,522,836
7/6/201690.6593.0990.2692.841,663,154
7/5/201690.8091.8890.5190.891,993,088
7/1/201690.4191.4989.9791.122,068,494
6/30/201691.2391.3889.2190.672,018,030
6/29/201688.1992.6288.0191.552,918,454
6/28/201689.0489.0786.3487.272,412,720
6/27/201690.4090.4887.6187.753,233,092
6/24/201691.5394.0890.9491.013,016,164
6/23/201694.6495.2093.9095.202,419,511
6/22/201696.1196.7293.4693.812,173,803
6/21/201697.1597.3395.4796.452,642,413
6/20/201699.0099.4195.9396.754,870,167
6/17/201699.1499.5996.9098.044,093,586
6/16/201698.2299.8197.2598.543,006,154
6/15/2016102.86106.1897.9398.198,783,390
6/14/201699.30111.0098.23108.138,357,623
6/13/201697.9999.3097.7099.061,651,948
6/10/201699.7099.9497.7098.511,427,130
6/9/2016100.68102.31100.06100.481,407,160
6/8/201699.62100.8099.38100.321,752,446
6/7/201698.7999.1797.4299.111,491,944
6/6/201698.0999.3597.2799.261,302,612
6/3/201697.8098.0095.8897.231,248,458
6/2/201696.6498.4096.5798.151,355,762
6/1/201695.4097.7995.1896.951,589,396
5/31/201698.0098.1695.2095.842,201,116
5/27/201696.7897.8996.1996.611,279,261
5/26/201696.7997.2095.6596.201,281,180
5/25/201696.5996.7595.0196.421,796,463
5/24/201694.1696.3393.9596.262,297,240
5/23/201694.5694.6092.9593.501,910,844
5/20/201692.3494.0792.1193.781,346,214
5/19/201694.0494.1391.0591.942,034,196
5/18/201690.6793.9290.5593.552,857,180
5/17/201687.4990.8987.4890.292,680,005
5/16/201688.5689.3987.7288.732,221,284
5/13/201686.6289.3684.8588.363,932,509
5/12/201693.5093.5088.8089.043,426,462
5/11/201693.0093.4290.8092.753,546,839
5/10/201694.2294.4592.9593.071,339,705
5/9/201692.7695.3892.7693.782,118,418
5/6/201696.2496.7891.8292.393,458,487
5/5/201695.8597.9395.2997.071,850,560
5/4/201696.0096.6094.7795.702,192,342
5/3/201695.9498.8995.7496.613,583,723
5/2/201698.0598.0994.8296.113,191,084
4/29/201696.3596.7694.8696.673,354,367
4/28/201697.0097.4695.6096.452,897,410
4/27/201699.44100.3396.3797.244,251,892
4/26/201698.76102.7898.7599.557,850,401
4/25/2016106.00110.3898.8199.4030,032,038
4/22/2016123.19125.80120.10121.358,646,207
4/21/2016128.68129.98127.71128.682,038,377
4/20/2016131.74132.22128.01128.621,755,912
4/19/2016129.27130.65128.02130.622,301,537
4/18/2016128.40129.62127.70128.941,672,605
4/15/2016128.06128.18126.45127.99914,766
4/14/2016128.14128.68127.12128.03793,847
4/13/2016126.22128.85125.50127.791,353,063
4/12/2016127.51127.51124.07125.761,777,417
4/11/2016129.61129.66125.05127.232,189,128
4/8/2016132.48132.74128.36128.701,321,437
4/7/2016129.82133.53129.82131.371,914,260
4/6/2016128.83132.06128.70130.712,388,817
4/5/2016126.27129.44125.10128.512,490,448
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center