$156.90 -0.10 (%) Perrigo Company PLC - NYSE

Jan. 26, 2015 | 01:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRGO historical data

Date Open High Low Close Volume
1/23/2015156.46158.67156.15157.00637,782
1/22/2015158.59158.95152.71156.211,613,110
1/21/2015162.62162.62158.38158.89689,879
1/20/2015161.35162.33159.12161.97562,253
1/16/2015157.95160.55157.69160.52767,902
1/15/2015163.09163.86158.33158.51934,941
1/14/2015163.21164.87162.12162.69920,270
1/13/2015170.59171.11161.58163.791,488,092
1/12/2015170.89171.45168.21169.32489,929
1/9/2015172.00172.00169.17169.75399,837
1/8/2015169.05171.50168.96171.171,118,658
1/7/2015165.11168.80164.50167.35851,457
1/6/2015164.38166.35161.97164.60878,482
1/5/2015165.06166.71164.29164.91726,570
1/2/2015165.99167.34165.17166.63712,584
12/31/2014167.71168.94166.96167.16543,585
12/30/2014166.65167.81166.23167.04483,267
12/29/2014165.19168.25165.10167.70382,261
12/26/2014166.36166.65165.24165.96231,439
12/24/2014163.84167.25163.84166.11304,255
12/23/2014168.42169.21162.09164.15919,061
12/22/2014168.83169.40167.44168.76588,723
12/19/2014166.02171.57166.02168.143,290,566
12/18/2014158.46164.92158.39164.851,615,511
12/17/2014154.75159.44154.55159.151,427,777
12/16/2014153.87156.46153.62153.77771,283
12/15/2014153.22155.25151.71154.20959,763
12/12/2014155.51156.92153.41153.41686,629
12/11/2014156.93159.50156.20156.54658,245
12/10/2014158.42159.39157.30157.39804,119
12/9/2014157.59159.20155.94159.12657,542
12/8/2014156.02158.62156.02158.23914,622
12/5/2014160.22160.22156.66157.13674,134
12/4/2014159.28159.54157.26159.03689,408
12/3/2014157.71159.66157.01159.58581,664
12/2/2014159.66159.89157.66158.01964,410
12/1/2014160.43160.48158.09158.19678,890
11/28/2014159.51160.89159.20160.19471,915
11/26/2014156.95159.35156.72159.22782,194
11/25/2014157.29157.82155.84156.471,199,385
11/24/2014154.71158.24154.56156.89876,662
11/21/2014153.30155.45152.61154.503,125,624
11/20/2014154.57157.96154.00154.271,515,816
11/19/2014160.18160.40158.34158.81620,333
11/18/2014152.90160.16152.88159.941,347,712
11/17/2014153.05155.56152.97153.311,017,810
11/14/2014155.06155.47153.77154.46764,794
11/13/2014154.72156.01154.27155.53688,026
11/12/2014154.77155.04153.85154.871,399,869
11/11/2014156.18157.32155.26155.441,083,841
11/10/2014155.10156.56153.89156.561,510,563
11/7/2014153.14155.89152.62155.771,927,068
11/6/2014160.78160.85145.41152.494,923,944
11/5/2014160.05160.49158.30158.50876,501
11/4/2014159.49160.29159.23159.85571,141
11/3/2014160.59161.15159.23159.95884,524
10/31/2014163.63163.63160.85161.45836,450
10/30/2014156.60161.35156.30161.331,206,371
10/29/2014155.70156.20154.12155.00512,394
10/28/2014155.36156.35154.87156.17409,557
10/27/2014155.17155.61154.17154.81596,798
10/24/2014154.97155.49153.40155.15464,514
10/23/2014151.36155.42151.22153.91815,162
10/22/2014149.95151.48148.94150.26587,850
10/21/2014149.60150.16148.21150.16642,255
10/20/2014146.69149.63146.39148.47964,713
10/17/2014147.42148.68144.51145.78825,792
10/16/2014144.57146.47142.38145.69814,759
10/15/2014145.71147.06142.68145.85958,849
10/14/2014146.09148.56144.98147.18680,606
10/13/2014148.80149.43145.63145.72862,373
10/10/2014152.66154.70149.19149.19853,643
10/9/2014150.76153.87150.50152.391,099,984
10/8/2014150.35151.52147.52151.43884,686
10/7/2014152.54152.84149.52149.961,092,113
10/6/2014155.65155.84152.72153.02601,596
10/3/2014152.66157.36151.63155.161,033,480
10/2/2014149.54151.93149.54151.46772,614
10/1/2014151.04151.04148.44149.18796,622
9/30/2014150.21151.18149.31150.19917,092
9/29/2014150.12150.59148.58149.73561,782
9/26/2014151.52151.91149.83150.72564,795
9/25/2014152.83153.10150.62150.77732,699
9/24/2014149.71153.17149.13152.89771,129
9/23/2014146.96149.94146.96149.42926,203
9/22/2014147.65149.88147.30149.761,017,199
9/19/2014146.46147.86145.96147.271,425,488
9/18/2014146.80146.88146.28146.64803,928
9/17/2014145.78146.75145.28146.00942,065
9/16/2014143.32145.60135.00145.26885,686
9/15/2014145.46145.46142.48143.68564,628
9/12/2014145.55145.55144.08144.50681,800
9/11/2014145.52146.14144.36145.15541,213
9/10/2014143.73146.38143.38145.891,159,021
9/9/2014144.47144.74142.52143.18951,751
9/8/2014146.45146.45143.92144.831,296,068
9/5/2014146.59146.94145.16146.27839,315
9/4/2014150.16150.16145.74146.07885,635
9/3/2014149.84150.56149.13149.94939,184
9/2/2014149.44150.58148.82148.95930,413
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center