$198.47 +0.21 (%) Perrigo Company PLC - NYSE

May. 22, 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
5/21/2015197.58199.74195.73198.261,017,952
5/20/2015197.85198.77196.94197.54541,334
5/19/2015199.81199.81197.12197.68597,397
5/18/2015193.90200.96193.29198.372,045,552
5/15/2015193.26194.57192.65194.50850,587
5/14/2015194.41194.79193.25194.15683,870
5/13/2015194.21195.00193.11193.79584,550
5/12/2015191.96195.00191.96194.261,058,265
5/11/2015193.93194.05191.84193.58899,645
5/8/2015190.71195.00190.71192.601,310,882
5/7/2015189.87195.00189.82191.002,536,671
5/6/2015188.30190.08187.62189.871,336,050
5/5/2015187.91189.10186.48188.131,367,686
5/4/2015186.28189.64185.34187.941,456,477
5/1/2015186.80186.86182.65186.262,136,588
4/30/2015184.98185.77181.42183.282,972,445
4/29/2015190.08192.19184.63184.746,209,409
4/28/2015188.54190.47185.57186.393,693,185
4/27/2015193.86195.79187.96188.283,856,600
4/24/2015201.53205.72192.89192.898,219,088
4/23/2015199.62202.12199.53201.631,857,866
4/22/2015195.00202.27194.86201.504,779,926
4/21/2015195.20197.00192.35192.825,959,089
4/20/2015197.87199.91195.86198.081,923,479
4/17/2015196.86200.37189.63198.985,847,274
4/16/2015202.48203.13199.00199.001,788,204
4/15/2015203.27205.69202.54203.211,285,013
4/14/2015200.82204.90200.18203.691,810,101
4/13/2015199.00203.74198.44201.882,021,026
4/10/2015198.50200.69197.55198.553,531,264
4/9/2015195.26200.12191.83198.707,320,453
4/8/2015164.70215.73164.63195.0017,687,328
4/7/2015165.03166.49163.98164.71522,249
4/6/2015162.55166.01161.86165.00861,122
4/2/2015165.01166.81163.41163.73851,764
4/1/2015166.26166.39162.16163.991,138,463
3/31/2015167.68167.75165.55165.55606,875
3/30/2015167.64168.75165.34168.26981,441
3/27/2015164.50166.36163.63165.97677,415
3/26/2015163.51166.23162.34164.32790,958
3/25/2015167.16168.15162.91163.01741,856
3/24/2015167.19168.36165.80165.92951,525
3/23/2015169.84169.84165.75166.371,492,310
3/20/2015170.89173.71170.89172.871,799,580
3/19/2015173.32173.32168.15170.371,989,364
3/18/2015171.36174.65170.89173.701,082,564
3/17/2015170.70172.56169.49172.481,018,505
3/16/2015167.42171.90167.42171.771,354,705
3/13/2015166.49167.90164.07166.421,025,005
3/12/2015162.12166.61161.88166.48973,146
3/11/2015159.54161.50158.57161.251,210,571
3/10/2015159.48160.58158.84158.94834,526
3/9/2015157.68160.50157.06160.15706,004
3/6/2015159.43160.73156.57156.83866,361
3/5/2015158.57160.32157.81160.00872,329
3/4/2015155.54158.08154.32158.001,014,876
3/3/2015157.55157.55153.69156.221,410,974
3/2/2015155.39158.17155.15157.551,184,625
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center