Perrigo Company PLC $148.74

down -1.29


29/8/2014 04:03 PM  |  NYSE : PRGO  
Industries : Drugs / Drug Related Products
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRGO historical data

Date Open High Low Close Volume
8/29/2014152.63153.00148.19148.74578,654
8/28/2014148.57150.17148.02150.03709,588
8/27/2014149.50150.26148.38148.82980,114
8/26/2014149.21149.21147.98148.12560,404
8/25/2014148.41149.37147.80147.99514,535
8/22/2014147.78149.77147.44149.22528,489
8/21/2014149.23149.80147.55147.75486,403
8/20/2014149.59150.76148.72149.43607,466
8/19/2014146.84151.47146.84150.841,099,150
8/18/2014147.99148.40146.37147.881,063,348
8/15/2014149.70149.70146.72148.531,274,931
8/14/2014145.41149.77145.15149.292,593,036
8/13/2014139.62140.11137.29139.151,897,027
8/12/2014141.84142.32137.78139.001,652,585
8/11/2014144.68144.68142.19142.25892,908
8/8/2014141.46143.42140.06143.281,188,700
8/7/2014143.26143.59141.26141.56778,625
8/6/2014146.05146.38141.48142.822,091,784
8/5/2014148.76150.01147.05148.10728,194
8/4/2014151.74152.33148.33150.01705,766
8/1/2014150.01152.48150.01151.59792,593
7/31/2014153.33153.44150.33150.45913,874
7/30/2014155.28155.59153.52153.89586,707
7/29/2014154.33155.05153.10154.64443,220
7/28/2014155.20155.58153.25153.84683,497
7/25/2014156.95156.95154.80154.99402,455
7/24/2014157.23157.42155.49157.07804,810
7/23/2014155.88157.52155.21157.281,176,761
7/22/2014152.17155.78151.82155.331,295,614
7/21/2014154.44154.63150.75151.091,009,929
7/18/2014152.00154.91150.50154.81800,283
7/17/2014155.14155.55151.44151.861,198,403
7/16/2014154.40155.42152.57155.351,230,192
7/15/2014156.25157.53152.54153.442,710,739
7/14/2014147.13160.65144.15158.858,133,193
7/11/2014145.50146.81143.48146.151,316,513
7/10/2014145.98147.60144.50147.27945,090
7/9/2014149.45149.79147.19148.061,494,029
7/8/2014151.76152.04146.71148.841,297,906
7/7/2014153.59155.67150.43151.151,540,963
7/3/2014152.92153.74150.60153.311,111,484
7/2/2014150.87153.72148.86153.311,610,110
7/1/2014146.35150.74146.06150.421,370,113
6/30/2014145.10146.68145.02145.761,184,328
6/27/2014148.22148.85145.66145.972,490,161
6/26/2014148.28149.01147.07148.901,296,849
6/25/2014144.74148.02144.74147.94984,015
6/24/2014144.77145.51144.18145.00760,491
6/23/2014144.42144.69143.27144.30558,334
6/20/2014141.92144.06141.92143.911,344,601
6/19/2014143.59143.60141.35141.861,244,319
6/18/2014141.53143.67141.41143.621,093,443
6/17/2014141.65142.01140.63141.50502,281
6/16/2014140.21142.27140.12141.68871,347
6/13/2014142.68142.68140.00140.39874,112
6/12/2014141.72143.58141.02142.681,671,593
6/11/2014139.05141.25138.52141.17780,885
6/10/2014140.13140.79139.00139.41943,404
6/9/2014140.44140.63139.22140.031,128,713
6/6/2014139.88139.88138.22138.95659,893
6/5/2014137.25140.21136.25139.341,575,591
6/4/2014136.96137.68136.18136.541,371,703
6/3/2014138.04138.71136.66137.51935,621
6/2/2014138.75139.83138.24138.66861,053
5/30/2014138.17138.97137.47138.201,002,314
5/29/2014137.33139.69137.01138.80936,380
5/28/2014135.36137.16134.89136.722,031,465
5/27/2014139.88140.01135.77135.841,205,376
5/23/2014137.20139.24135.07138.631,723,268
5/22/2014132.98137.02132.84136.831,104,440
5/21/2014133.35133.78132.55133.141,252,474
5/20/2014133.27133.41131.76132.901,082,591
5/19/2014132.90134.13132.24133.171,194,146
5/16/2014132.70132.93131.06132.801,810,291
5/15/2014131.76132.51130.20132.371,491,861
5/14/2014131.32132.15130.98131.261,203,017
5/13/2014131.39131.92130.74131.311,173,600
5/12/2014130.56132.52130.37130.821,479,901
5/9/2014126.24129.66125.84129.512,092,940
5/8/2014130.55131.76125.37126.873,195,573
5/7/2014134.38135.49129.18130.554,591,105
5/6/2014144.97145.90142.99142.99921,529
5/5/2014144.22146.32143.21145.80727,691
5/2/2014145.23146.34144.67145.28495,973
5/1/2014145.15146.49144.98146.02808,967
4/30/2014144.85145.52143.60144.861,079,092
4/29/2014147.25147.88144.82145.69850,765
4/28/2014147.44149.00145.17147.041,104,934
4/25/2014146.42148.57145.24146.70878,340
4/24/2014150.92151.01147.28147.70777,373
4/23/2014151.55151.81148.73149.931,007,909
4/22/2014147.61156.00147.41151.552,188,183
4/21/2014141.82145.69141.16145.15610,605
4/17/2014142.56143.69141.29141.99842,652
4/16/2014141.48143.77141.12143.32934,380
4/15/2014141.07141.96137.53140.861,359,451
4/14/2014140.47143.63138.10140.481,312,453
4/11/2014143.28144.49139.22140.071,607,051
4/10/2014149.78150.00141.73144.251,977,454
4/9/2014148.80149.83147.40149.66990,829
Trading Center