$143.88 0.00 (%) Perrigo Company PLC - NYSE

Feb. 5, 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
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
1/5/2016143.12145.60141.26142.681,170,251
1/4/2016142.01143.42141.13142.501,679,433
12/31/2015144.89145.65144.28144.70602,941
12/30/2015146.52146.99144.86145.24569,934
12/29/2015146.50146.99145.55146.59711,655
12/28/2015147.78147.79144.80145.84650,142
12/24/2015148.21148.47147.51147.54280,552
12/23/2015145.55148.33145.51147.701,178,812
12/22/2015144.93146.13144.29145.27994,656
12/21/2015144.75144.75142.51144.28883,278
12/18/2015146.15146.40144.26144.331,706,479
12/17/2015151.05151.65145.56146.261,492,065
12/16/2015149.27150.67146.20149.451,658,662
12/15/2015150.91150.95148.43149.311,656,138
12/14/2015148.33149.37146.82148.991,635,722
12/11/2015147.99148.26145.65147.19867,620
12/10/2015149.53149.65148.05148.891,270,522
12/9/2015148.46150.27147.69148.161,911,490
12/8/2015146.37149.19146.30148.391,413,131
12/7/2015147.50148.16145.61147.341,182,943
12/4/2015145.99148.34145.05147.691,488,247
12/3/2015148.24148.53143.61145.591,486,948
12/2/2015149.45150.91147.53147.861,074,127
12/1/2015150.79150.88147.28149.211,180,740
11/30/2015151.03151.45149.01149.391,632,907
11/27/2015150.87151.00149.77150.49354,988
11/25/2015150.30151.14149.40150.63940,096
11/24/2015148.25150.85146.25150.002,404,511
11/23/2015155.72155.79147.50148.402,411,524
11/20/2015154.79156.03153.81154.922,664,783
11/19/2015155.80155.80153.36154.632,273,730
11/18/2015154.59155.68152.27155.643,457,572
11/17/2015149.14153.85148.90153.505,267,347
11/16/2015149.91152.25147.33149.006,785,879
11/13/2015140.54149.16140.40146.9027,518,243
11/12/2015160.10165.18156.10156.553,514,488
11/11/2015163.79165.63160.86161.062,172,584
11/10/2015159.31163.51158.81163.032,191,128
11/9/2015160.22162.16157.51159.722,266,188
11/6/2015159.75164.13157.60162.251,417,357
11/5/2015164.98165.29160.17160.501,407,622
11/4/2015161.17162.64159.57162.291,960,704
11/3/2015159.16162.76157.91159.741,683,426
11/2/2015160.16160.27157.26159.351,398,974
10/30/2015165.15165.88156.58157.742,122,097
10/29/2015163.37167.92162.40165.812,291,294
10/28/2015157.60162.15157.47160.442,436,930
10/27/2015155.34156.85154.75156.251,263,596
10/26/2015151.88155.85149.70154.271,764,508
10/23/2015149.31152.10147.60150.571,997,875
10/22/2015152.60153.95142.62147.684,178,165
10/21/2015162.40162.90151.05155.242,684,830
10/20/2015165.65165.69161.28162.611,161,851
10/19/2015166.22166.50163.44165.661,279,396
10/16/2015163.87166.15162.76166.151,478,745
10/15/2015161.25162.73159.66162.62801,767
10/14/2015159.56161.67158.05160.911,316,513
10/13/2015159.73163.35157.59158.18817,350
10/12/2015162.14162.59160.04161.53367,714
10/9/2015158.36161.60157.47160.601,004,039
10/8/2015155.77158.87154.09158.34579,290
10/7/2015159.84159.92153.20156.121,838,168
10/6/2015161.54162.40157.27159.71799,335
10/5/2015161.92162.65160.26161.831,248,646
10/2/2015154.80160.85153.34160.731,513,706
10/1/2015159.02159.50152.69156.371,530,681
9/30/2015156.15157.94152.89157.271,514,163
9/29/2015154.44162.69150.82154.902,341,638
9/28/2015159.29159.47150.64152.572,745,230
9/25/2015170.50170.73158.35160.901,452,175
9/24/2015170.14170.14166.56169.261,036,811
9/23/2015171.76173.48170.03170.87520,372
9/22/2015171.57173.53169.56171.97832,341
9/21/2015177.79178.57172.41174.831,036,994
9/18/2015179.77180.92178.24178.571,365,639
9/17/2015180.50183.57180.38181.081,180,044
9/16/2015182.92183.64178.77182.39947,082
9/15/2015182.00184.77180.37183.46725,471
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center