$168.14 +3.29 (%) Perrigo Company PLC - NYSE

Dec. 19, 2014 | 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center