$96.61 +0.41 (%) Perrigo Company PLC - New York Stock Exchange, Inc.

May. 27, 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
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
4/4/2016127.00129.94126.75128.541,401,463
4/1/2016127.44127.88125.72126.732,125,189
3/31/2016129.36129.95127.62127.931,358,169
3/30/2016130.37131.00129.53129.62992,440
3/29/2016127.32129.68126.07129.591,179,158
3/28/2016130.15130.31125.65127.511,636,284
3/24/2016129.32130.83128.62130.311,107,739
3/23/2016133.25133.71129.97130.231,530,613
3/22/2016130.90133.93130.51132.921,070,032
3/21/2016127.86131.82127.68131.271,624,778
3/18/2016131.88132.20127.28128.463,335,219
3/17/2016133.81133.86128.22131.211,882,968
3/16/2016134.34135.27132.39133.071,310,362
3/15/2016139.34139.55132.66134.372,717,039
3/14/2016136.80140.65136.21140.142,380,833
3/11/2016134.08136.44133.93136.001,460,717
3/10/2016132.16134.33131.28133.881,750,349
3/9/2016129.88131.52129.39131.411,065,515
3/8/2016128.92130.94128.60129.061,623,590
3/7/2016125.81129.42125.80129.081,657,581
3/4/2016126.30128.48125.02126.611,710,350
3/3/2016125.91126.79125.08126.421,489,157
3/2/2016126.19126.31123.85125.811,171,995
3/1/2016127.07127.14124.72126.211,434,554
2/29/2016128.71129.58126.16126.251,392,049
2/26/2016129.90130.71128.20129.231,632,618
2/25/2016126.66129.26125.36129.151,156,850
2/24/2016123.78127.31123.61126.261,456,002
2/23/2016123.96126.61123.70124.852,182,568
2/22/2016127.62128.61122.62124.083,703,562
2/19/2016129.16130.20125.68129.344,056,556
2/18/2016134.95136.82128.66130.407,484,077
2/17/2016141.41146.16141.41145.172,175,093
2/16/2016139.29141.71138.51141.211,806,926
2/12/2016135.07138.92133.81138.601,577,469
2/11/2016136.60137.26133.23135.071,824,342
2/10/2016138.91139.65136.82137.461,133,115
2/9/2016136.91140.37136.33138.771,213,158
2/8/2016142.27142.46135.87137.821,778,204
2/5/2016142.76145.32142.28143.881,480,281
2/4/2016145.42147.58142.25144.111,069,591
2/3/2016145.02146.30142.20145.681,009,116
2/2/2016142.83144.08141.62144.011,556,399
2/1/2016143.14144.27142.57143.701,437,390
1/29/2016143.63145.66142.64144.581,612,620
1/28/2016145.18145.41140.05143.232,246,482
1/27/2016148.14148.89143.04144.521,980,084
1/26/2016149.59151.50148.28148.941,756,639
1/25/2016149.09151.18148.43149.061,807,869
1/22/2016147.68152.36147.43148.583,667,151
1/21/2016146.29147.92143.91146.792,850,168
1/20/2016144.60147.41140.74145.843,056,914
1/19/2016145.84147.00144.24146.502,492,170
1/15/2016141.91145.26141.34145.011,861,007
1/14/2016143.31146.69140.32145.411,812,211
1/13/2016147.37147.66142.52143.081,593,395
1/12/2016144.95147.35143.94146.571,615,506
1/11/2016146.21146.21138.74143.612,278,166
1/8/2016144.53145.01140.20140.691,487,597
1/7/2016142.30145.19142.10144.311,679,559
1/6/2016141.21144.98141.00144.282,507,009
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center