$83.94 -0.53 (%) Perrigo Company PLC - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRGO historical data

Date Open High Low Close Volume
12/7/201683.0983.9882.5183.942,009,949
12/6/201684.7684.7682.9184.471,356,222
12/5/201686.3386.7784.3784.661,398,914
12/2/201686.1586.2085.0285.961,387,916
12/1/201686.2287.1585.5385.801,334,430
11/30/201686.0587.1285.5086.34957,172
11/29/201688.8088.8185.7385.791,187,396
11/28/201687.3188.4386.1088.191,705,356
11/25/201689.4489.8187.6487.84467,754
11/23/201686.7789.6686.3789.33800,373
11/22/201688.9289.4986.8587.841,304,076
11/21/201687.8389.7087.4889.31924,566
11/18/201688.1489.0787.8688.14989,113
11/17/201686.5588.6785.7288.391,243,509
11/16/201688.3488.4386.1786.391,435,868
11/15/201690.7790.7786.6289.102,731,204
11/14/201688.7691.9588.5591.551,832,571
11/11/201689.1990.1987.9489.271,768,603
11/10/201684.4090.2283.7889.114,646,565
11/9/201687.4887.6880.9083.514,263,151
11/8/201682.5383.5579.9680.602,940,062
11/7/201684.1784.4883.0083.961,269,526
11/4/201680.0983.1680.0082.391,849,660
11/3/201683.4984.9379.7279.955,048,660
11/2/201684.3385.5082.6082.911,596,941
11/1/201683.1585.1082.9284.701,597,204
10/31/201686.5386.7882.9383.193,799,904
10/28/201690.6090.7586.1087.062,610,580
10/27/201690.9091.9090.6591.001,134,559
10/26/201689.9491.4589.7290.711,036,001
10/25/201690.1790.7589.5690.171,482,779
10/24/201690.4291.0890.0790.611,207,542
10/21/201688.0892.6487.4590.312,382,669
10/20/201688.3688.6987.8788.51848,925
10/19/201688.0988.7387.8588.18805,609
10/18/201687.5588.4987.0088.24742,084
10/17/201686.7087.0585.7486.43790,264
10/14/201688.2588.2585.7586.391,577,420
10/13/201687.5588.6887.1287.901,271,355
10/12/201689.4489.5287.4788.002,348,041
10/11/201692.2992.7188.3889.232,250,959
10/10/201691.9092.9791.3692.731,473,868
10/7/201694.8394.9590.4090.952,907,127
10/6/201695.9996.2094.4594.841,364,942
10/5/201694.6997.1794.4696.731,463,497
10/4/201694.1195.0693.2994.072,017,632
10/3/201692.3493.8991.2693.782,081,473
9/30/201693.6294.2391.6492.332,198,492
9/29/201697.6398.1592.5193.241,844,553
9/28/201696.2497.7096.1097.281,789,248
9/27/201695.3497.2094.8596.772,005,101
9/26/201696.6596.7695.2195.731,017,915
9/23/201696.9799.1496.8597.401,660,871
9/22/201694.0697.5494.0697.121,558,352
9/21/201692.8693.9692.2593.691,570,379
9/20/201693.5093.7392.7493.37851,334
9/19/201693.6395.0892.7693.281,228,381
9/16/201693.7094.7192.5393.304,258,590
9/15/201692.7994.1992.2693.951,518,988
9/14/201693.6695.0692.6592.931,519,529
9/13/201695.1395.3092.3693.582,039,289
9/12/201691.9696.2391.2895.235,304,559
9/9/201690.4090.6788.7088.711,269,559
9/8/201690.5391.1689.9190.701,306,714
9/7/201692.2193.0990.1190.391,948,816
9/6/201690.9394.7490.9392.073,023,359
9/2/201691.2191.5390.0790.751,650,833
9/1/201690.9492.0690.2891.251,711,822
8/31/201690.7391.0890.0890.991,303,977
8/30/201688.8991.1788.8791.021,641,515
8/29/201688.3489.1087.8689.041,328,901
8/26/201688.2889.0287.2288.613,146,797
8/25/201687.6089.9387.6088.483,212,987
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center