$192.20 +0.77 (%) Perrigo Company PLC - NYSE

Jul. 31, 2015 | 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
7/31/2015192.74193.79191.00192.20586,358
7/30/2015191.60193.21191.29191.43638,535
7/29/2015190.89194.50190.46192.831,464,737
7/28/2015192.78193.50187.84192.072,574,212
7/27/2015192.00196.90191.71193.605,944,967
7/24/2015187.44190.46185.38186.50872,137
7/23/2015191.61192.47187.26189.71870,514
7/22/2015186.95190.31185.93189.05796,609
7/21/2015187.38188.49185.19187.07450,387
7/20/2015185.95187.85184.28187.64452,697
7/17/2015186.65187.40184.27185.86920,093
7/16/2015187.50187.50185.19186.81966,750
7/15/2015186.20187.17183.88186.68914,387
7/14/2015183.30187.40182.69186.191,026,746
7/13/2015182.70185.00182.08184.02923,645
7/10/2015181.61182.11179.00180.86999,211
7/9/2015182.35182.54179.49180.01805,640
7/8/2015181.79182.91178.89180.32879,563
7/7/2015185.32185.86181.21182.941,549,997
7/6/2015183.99188.56182.32185.662,002,180
7/2/2015185.18186.85183.13183.68830,876
7/1/2015185.74188.79184.29185.061,031,276
6/30/2015186.26187.47183.96184.83927,635
6/29/2015187.53188.29183.88184.141,026,112
6/26/2015190.01190.68187.20190.55757,066
6/25/2015190.46191.75187.60189.21693,621
6/24/2015189.64190.17188.06189.16947,189
6/23/2015186.01190.67185.79189.391,138,405
6/22/2015186.52186.76184.32184.87739,213
6/19/2015188.09190.00184.24185.003,409,414
6/18/2015188.50189.87188.24188.28756,544
6/17/2015190.39190.80188.04188.33860,221
6/16/2015187.12192.05186.44191.252,242,911
6/15/2015183.35186.34182.91183.301,121,432
6/12/2015185.81186.80184.12184.571,236,459
6/11/2015187.21189.34186.40186.911,026,463
6/10/2015187.58188.78186.83188.00990,831
6/9/2015188.87190.48188.01188.171,197,158
6/8/2015191.45191.76188.18188.931,104,556
6/5/2015192.54192.87190.90191.26969,000
6/4/2015195.75196.55192.40192.881,088,388
6/3/2015194.46196.55192.09195.88937,442
6/2/2015193.05195.73191.91194.311,046,958
6/1/2015191.70195.23191.51192.991,212,775
5/29/2015195.00195.00190.22190.301,613,154
5/28/2015192.23194.91192.23193.96856,705
5/27/2015195.79196.37193.60194.501,011,348
5/26/2015197.20199.01195.32195.75946,372
5/22/2015198.30199.73197.21198.47771,509
5/21/2015197.58199.74195.73198.261,017,952
5/20/2015197.85198.77196.94197.54541,334
5/19/2015199.81199.81197.12197.68597,397
5/18/2015193.90200.96193.29198.372,045,552
5/15/2015193.26194.57192.65194.50850,587
5/14/2015194.41194.79193.25194.15683,870
5/13/2015194.21195.00193.11193.79584,550
5/12/2015191.96195.00191.96194.261,058,265
5/11/2015193.93194.05191.84193.58899,645
5/8/2015190.71195.00190.71192.601,310,882
5/7/2015189.87195.00189.82191.002,536,671
5/6/2015188.30190.08187.62189.871,336,050
5/5/2015187.91189.10186.48188.131,367,686
5/4/2015186.28189.64185.34187.941,456,477
5/1/2015186.80186.86182.65186.262,136,588
4/30/2015184.98185.77181.42183.282,972,445
4/29/2015190.08192.19184.63184.746,209,409
4/28/2015188.54190.47185.57186.393,693,185
4/27/2015193.86195.79187.96188.283,856,600
4/24/2015201.53205.72192.89192.898,219,088
4/23/2015199.62202.12199.53201.631,857,866
4/22/2015195.00202.27194.86201.504,779,926
4/21/2015195.20197.00192.35192.825,959,089
4/20/2015197.87199.91195.86198.081,923,479
4/17/2015196.86200.37189.63198.985,847,274
4/16/2015202.48203.13199.00199.001,788,204
4/15/2015203.27205.69202.54203.211,285,013
4/14/2015200.82204.90200.18203.691,810,101
4/13/2015199.00203.74198.44201.882,021,026
4/10/2015198.50200.69197.55198.553,531,264
4/9/2015195.26200.12191.83198.707,320,453
4/8/2015164.70215.73164.63195.0017,687,328
4/7/2015165.03166.49163.98164.71522,249
4/6/2015162.55166.01161.86165.00861,122
4/2/2015165.01166.81163.41163.73851,764
4/1/2015166.26166.39162.16163.991,138,463
3/31/2015167.68167.75165.55165.55606,875
3/30/2015167.64168.75165.34168.26981,441
3/27/2015164.50166.36163.63165.97677,415
3/26/2015163.51166.23162.34164.32790,958
3/25/2015167.16168.15162.91163.01741,856
3/24/2015167.19168.36165.80165.92951,525
3/23/2015169.84169.84165.75166.371,492,310
3/20/2015170.89173.71170.89172.871,799,580
3/19/2015173.32173.32168.15170.371,989,364
3/18/2015171.36174.65170.89173.701,082,564
3/17/2015170.70172.56169.49172.481,018,505
3/16/2015167.42171.90167.42171.771,354,705
3/13/2015166.49167.90164.07166.421,025,005
3/12/2015162.12166.61161.88166.48973,146
3/11/2015159.54161.50158.57161.251,210,571
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!