ALLERGAN, Inc. (NY: AGN)
189.71 USD  +2.94 (+1.57%)
Streaming Delayed Price  /  Updated: 1:57 PM EDT, Oct 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 29, 2014 183.26 188.80 183.26 186.77 2,879,485 +4.17(+2.28%)
Oct 28, 2014 183.50 183.71 180.95 182.60 2,328,819 +0.27(+0.15%)
Oct 27, 2014 186.60 184.21 181.19 182.33 4,111,958 -1.88(-1.02%)
Oct 24, 2014 183.77 186.86 183.21 184.21 1,750,983 +0.84(+0.46%)
Oct 23, 2014 184.08 185.64 182.80 183.37 1,714,000 +0.56(+0.31%)
Oct 22, 2014 182.77 182.81 2,228,242 -3.35(-1.80%)
Oct 21, 2014 181.26 186.28 181.26 186.16 1,993,252 +6.91(+3.85%)
Oct 20, 2014 180.23 180.60 178.69 179.25 2,117,847 +1.76(+0.99%)
Oct 17, 2014 177.49 3,402,566 -0.51(-0.29%)
Oct 16, 2014 173.91 181.07 170.65 178.00 2,699,922 +0.41(+0.23%)
Oct 15, 2014 177.89 179.14 167.48 177.59 5,975,424 -4.40(-2.42%)
Oct 14, 2014 180.52 183.19 174.84 181.99 2,680,673 +3.71(+2.08%)
Oct 13, 2014 176.22 178.28 2,896,235 -9.33(-4.97%)
Oct 10, 2014 187.56 189.93 186.18 187.61 2,426,866 +0.06(+0.03%)
Oct 09, 2014 191.06 192.98 187.10 187.55 3,390,117 -2.95(-1.55%)
Oct 08, 2014 188.77 190.72 186.71 190.50 3,878,806 +4.30(+2.31%)
Oct 07, 2014 182.00 189.41 180.00 186.20 6,305,987 +3.08(+1.68%)
Oct 06, 2014 181.13 183.14 181.13 183.12 1,704,962 -0.22(-0.12%)
Oct 03, 2014 178.31 183.51 178.00 183.34 2,808,482 +6.48(+3.66%)
Oct 02, 2014 178.60 180.00 174.29 176.86 2,080,095 -2.81(-1.56%)
Oct 01, 2014 179.25 180.31 176.15 179.67 3,010,620 +1.48(+0.83%)
Sep 30, 2014 179.14 179.87 177.60 178.19 1,613,804 -1.51(-0.84%)
Sep 29, 2014 177.07 181.94 175.53 179.70 2,260,112 +1.70(+0.96%)
Sep 26, 2014 174.79 178.46 173.85 178.00 2,318,164 +3.12(+1.78%)
Sep 25, 2014 177.53 179.59 174.60 174.88 2,221,445 -1.40(-0.79%)
Sep 24, 2014 169.55 176.75 169.50 176.28 3,866,348 +7.10(+4.20%)
Sep 23, 2014 166.95 171.11 164.38 169.18 4,302,933 +3.06(+1.84%)
Sep 22, 2014 167.23 168.11 164.93 166.12 1,133,657 -2.09(-1.24%)
Sep 19, 2014 170.67 171.27 167.26 168.21 1,925,832 -1.76(-1.04%)
Sep 18, 2014 170.14 170.40 169.15 169.97 1,168,481 -0.07(-0.04%)
Sep 17, 2014 170.83 170.83 168.85 170.04 963,835 -0.16(-0.09%)
Sep 16, 2014 169.01 170.43 168.25 170.20 2,037,758 +1.64(+0.97%)
Sep 15, 2014 168.78 169.96 167.79 168.56 1,049,364 -0.69(-0.41%)
Sep 12, 2014 167.64 169.61 166.83 169.25 1,443,032 +0.92(+0.55%)
Sep 11, 2014 166.42 168.61 165.60 168.33 1,211,005 +1.60(+0.96%)
Sep 10, 2014 167.81 167.81 165.00 166.73 1,166,386 +0.61(+0.37%)
Sep 09, 2014 166.72 168.43 165.52 166.12 938,106 -0.82(-0.49%)
Sep 08, 2014 167.06 167.52 167.06 166.94 1,073,985 -0.06(-0.04%)
Sep 05, 2014 165.72 167.77 164.60 167.00 886,318 +1.47(+0.89%)
Sep 04, 2014 167.46 165.14 165.53 1,084,385 -0.73(-0.44%)
Sep 03, 2014 166.24 167.14 164.04 166.26 1,193,394 -0.19(-0.11%)
Sep 02, 2014 164.39 166.30 163.14 166.45 1,291,614 +2.77(+1.69%)
Aug 29, 2014 163.68 163.68 163.68 0 +1.57(+0.97%)
Aug 28, 2014 161.47 163.98 161.27 162.11 1,545,740 -0.65(-0.40%)
Aug 27, 2014 164.71 164.71 161.87 162.76 1,319,993 -1.21(-0.74%)
Aug 26, 2014 164.18 164.80 163.39 163.97 1,339,528 +0.56(+0.34%)
Aug 25, 2014 166.61 166.62 163.32 163.41 1,951,824 -2.15(-1.30%)
Aug 22, 2014 166.58 162.14 165.56 1,558,929 +1.18(+0.72%)
Aug 21, 2014 162.80 164.53 162.54 164.38 1,731,121 +1.25(+0.77%)
Aug 20, 2014 158.78 163.43 158.52 163.13 3,054,816 +1.31(+0.81%)
Aug 19, 2014 156.00 162.18 154.25 161.82 3,860,038 +6.21(+3.99%)
Aug 18, 2014 159.30 159.76 155.28 155.61 1,570,050 -2.65(-1.67%)
Aug 15, 2014 156.32 160.83 156.30 158.26 2,413,202 +2.66(+1.71%)
Aug 14, 2014 154.81 159.31 154.48 155.60 2,482,593 +0.70(+0.45%)
Aug 13, 2014 153.53 155.67 153.46 154.90 2,032,073 +1.81(+1.18%)
Aug 12, 2014 152.60 153.40 151.11 153.09 2,799,457 -0.30(-0.20%)
Aug 11, 2014 157.19 157.39 152.38 153.39 2,754,164 -3.44(-2.19%)
Aug 08, 2014 153.12 156.73 152.49 156.83 3,557,933 +4.91(+3.23%)
Aug 07, 2014 157.96 158.90 151.23 151.92 2,565,396 -5.18(-3.30%)
Aug 06, 2014 156.00 159.42 152.25 157.10 3,319,923 -1.44(-0.91%)
Aug 05, 2014 164.00 164.00 158.38 158.54 4,979,987 -5.16(-3.15%)
Aug 04, 2014 166.27 167.29 163.46 163.70 2,253,655 -1.92(-1.16%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
//-->