$154.47 -0.78 (%) Perrigo Company PLC - NYSE

Feb. 27, 2015 | 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
2/27/2015155.13155.95153.70154.471,312,011
2/26/2015153.22155.29152.58155.25864,596
2/25/2015153.74154.04151.30152.73865,590
2/24/2015152.21153.75151.90153.48847,971
2/23/2015152.22152.65151.18152.051,684,149
2/20/2015151.10151.81149.53151.37933,987
2/19/2015151.30152.03151.06151.59841,735
2/18/2015152.26152.26150.19150.60869,793
2/17/2015152.35152.65151.00151.901,176,660
2/13/2015150.52151.39150.20150.901,012,429
2/12/2015148.28151.24147.82150.681,273,805
2/11/2015150.45150.46147.21147.771,024,111
2/10/2015149.11150.39148.48149.96813,327
2/9/2015149.56150.49147.77147.851,173,904
2/6/2015155.47155.47148.00150.331,479,548
2/5/2015151.71157.65150.51155.031,628,402
2/4/2015151.66151.95150.73151.481,528,954
2/3/2015152.40153.25149.76151.341,357,856
2/2/2015151.88152.65150.85152.401,104,243
1/30/2015152.88153.77151.39151.741,138,829
1/29/2015153.91154.43151.43154.001,023,241
1/28/2015156.91157.76153.08153.51631,247
1/27/2015157.11157.59155.78156.01474,792
1/26/2015156.56157.62155.16157.53895,114
1/23/2015156.46158.67156.15157.00637,782
1/22/2015158.59158.95152.71156.211,613,110
1/21/2015162.62162.62158.38158.89689,879
1/20/2015161.35162.33159.12161.97562,253
1/16/2015157.95160.55157.69160.52767,902
1/15/2015163.09163.86158.33158.51934,941
1/14/2015163.21164.87162.12162.69920,270
1/13/2015170.59171.11161.58163.791,488,092
1/12/2015170.89171.45168.21169.32489,929
1/9/2015172.00172.00169.17169.75399,837
1/8/2015169.05171.50168.96171.171,118,658
1/7/2015165.11168.80164.50167.35851,457
1/6/2015164.38166.35161.97164.60878,482
1/5/2015165.06166.71164.29164.91726,570
1/2/2015165.99167.34165.17166.63712,584
12/31/2014167.71168.94166.96167.16543,585
12/30/2014166.65167.81166.23167.04483,267
12/29/2014165.19168.25165.10167.70382,261
12/26/2014166.36166.65165.24165.96231,439
12/24/2014163.84167.25163.84166.11304,255
12/23/2014168.42169.21162.09164.15919,061
12/22/2014168.83169.40167.44168.76588,723
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center