$92.33 -0.91 (%) Perrigo Company PLC - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
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
7/18/201695.0195.0692.3392.471,461,387
7/15/201694.1197.2993.0094.704,740,905
7/14/201696.3296.5893.3993.631,541,609
7/13/201695.9097.2395.0195.491,365,282
7/12/201693.7195.3493.6494.981,306,800
7/11/201694.3294.4793.2793.671,130,650
7/8/201693.3493.9192.8593.73881,914
7/7/201692.9494.4592.1493.081,522,836
7/6/201690.6593.0990.2692.841,663,154
7/5/201690.8091.8890.5190.891,993,088
7/1/201690.4191.4989.9791.122,068,494
6/30/201691.2391.3889.2190.672,018,030
6/29/201688.1992.6288.0191.552,918,454
6/28/201689.0489.0786.3487.272,412,720
6/27/201690.4090.4887.6187.753,233,092
6/24/201691.5394.0890.9491.013,016,164
6/23/201694.6495.2093.9095.202,419,511
6/22/201696.1196.7293.4693.812,173,803
6/21/201697.1597.3395.4796.452,642,413
6/20/201699.0099.4195.9396.754,870,167
6/17/201699.1499.5996.9098.044,093,586
6/16/201698.2299.8197.2598.543,006,154
6/15/2016102.86106.1897.9398.198,783,390
6/14/201699.30111.0098.23108.138,357,623
6/13/201697.9999.3097.7099.061,651,948
6/10/201699.7099.9497.7098.511,427,130
6/9/2016100.68102.31100.06100.481,407,160
6/8/201699.62100.8099.38100.321,752,446
6/7/201698.7999.1797.4299.111,491,944
6/6/201698.0999.3597.2799.261,302,612
6/3/201697.8098.0095.8897.231,248,458
6/2/201696.6498.4096.5798.151,355,762
6/1/201695.4097.7995.1896.951,589,396
5/31/201698.0098.1695.2095.842,201,116
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center