Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allergan Plc (NY: AGN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 182.58 184.06 180.10 183.51 5,305,954 +1.57(+0.86%)
Nov 29, 2016 183.26 184.87 181.54 181.95 5,804,389 +2.50(+1.39%)
Nov 28, 2016 180.72 182.18 178.61 179.44 5,556,681 -2.11(-1.16%)
Nov 25, 2016 183.12 183.14 180.60 181.55 1,296,572 -0.82(-0.45%)
Nov 23, 2016 182.37 182.37 182.37 0 +4.01(+2.25%)
Nov 22, 2016 183.22 183.22 177.56 178.36 6,610,111 -2.17(-1.20%)
Nov 21, 2016 180.94 183.13 177.66 180.53 7,622,954 -0.60(-0.33%)
Nov 18, 2016 188.30 189.12 181.10 181.13 11,803,611 -7.74(-4.10%)
Nov 17, 2016 186.27 190.36 184.21 188.88 4,782,136 +4.19(+2.27%)
Nov 16, 2016 186.81 188.90 184.04 184.69 6,192,542 -0.85(-0.46%)
Nov 15, 2016 189.22 189.22 178.51 185.53 12,776,163 -5.35(-2.80%)
Nov 14, 2016 197.53 198.08 190.43 190.88 5,879,804 -5.17(-2.64%)
Nov 11, 2016 204.38 204.46 195.21 196.05 6,181,590 -8.33(-4.08%)
Nov 10, 2016 208.28 209.68 201.59 204.38 8,105,520 +3.30(+1.64%)
Nov 09, 2016 211.02 212.49 193.82 201.08 13,379,536 +16.15(+8.73%)
Nov 08, 2016 186.57 190.21 182.83 184.93 6,641,217 -3.45(-1.83%)
Nov 07, 2016 186.98 189.76 186.98 188.38 6,086,462 +4.20(+2.28%)
Nov 04, 2016 179.45 185.51 178.84 184.18 7,521,828 +5.84(+3.27%)
Nov 03, 2016 187.04 188.08 176.00 178.34 13,781,996 -8.57(-4.58%)
Nov 02, 2016 192.68 196.45 185.22 186.90 14,288,689 -10.16(-5.16%)
Nov 01, 2016 196.82 200.13 195.71 197.07 5,768,824 -0.27(-0.14%)
Oct 31, 2016 202.53 202.72 197.21 197.34 5,291,161 -4.25(-2.11%)
Oct 28, 2016 207.83 208.30 200.55 201.59 6,118,006 -7.63(-3.65%)
Oct 27, 2016 210.52 212.42 208.15 209.22 2,436,987 -0.44(-0.21%)
Oct 26, 2016 213.85 213.96 209.58 209.67 2,344,014 -3.12(-1.46%)
Oct 25, 2016 212.68 214.07 212.39 212.78 1,922,461 -0.61(-0.28%)
Oct 24, 2016 219.14 219.30 213.35 213.39 2,648,468 -4.29(-1.97%)
Oct 21, 2016 218.41 219.51 216.60 217.68 2,705,043 -2.47(-1.12%)
Oct 20, 2016 217.30 221.92 216.30 220.14 4,630,033 +3.94(+1.82%)
Oct 19, 2016 216.27 217.77 215.70 216.20 3,160,807 +0.92(+0.43%)
Oct 18, 2016 212.83 216.66 211.74 215.29 4,547,028 +3.73(+1.76%)
Oct 17, 2016 214.37 215.98 210.01 211.56 3,885,695 -3.36(-1.56%)
Oct 14, 2016 219.36 221.59 214.69 214.92 4,053,843 -4.54(-2.07%)
Oct 13, 2016 216.05 221.47 213.22 219.46 5,034,153 +1.72(+0.79%)
Oct 12, 2016 224.15 225.33 216.59 217.74 5,272,711 -7.00(-3.11%)
Oct 11, 2016 228.03 230.07 223.62 224.74 4,265,459 -4.44(-1.94%)
Oct 10, 2016 225.67 231.08 225.06 229.18 3,598,972 +3.52(+1.56%)
Oct 07, 2016 225.20 227.06 222.27 225.66 3,818,532 +1.43(+0.64%)
Oct 06, 2016 221.67 224.77 220.27 224.23 2,485,427 +1.61(+0.72%)
Oct 05, 2016 222.89 225.43 221.76 222.62 3,588,554 -0.07(-0.03%)
Oct 04, 2016 220.39 223.76 220.04 222.69 3,280,115 +2.86(+1.30%)
Oct 03, 2016 217.23 220.19 214.81 219.83 3,340,177 +2.30(+1.06%)
Sep 30, 2016 218.39 219.33 215.99 217.53 4,148,279 -0.46(-0.21%)
Sep 29, 2016 223.89 224.91 216.86 217.99 4,613,223 -6.60(-2.94%)
Sep 28, 2016 225.98 226.51 223.21 224.59 2,269,143 -1.48(-0.66%)
Sep 27, 2016 225.18 227.43 224.32 226.07 3,069,964 +0.64(+0.28%)
Sep 26, 2016 228.75 229.15 225.05 225.43 2,648,649 -4.97(-2.16%)
Sep 23, 2016 229.03 232.82 229.03 230.40 2,844,386 +0.48(+0.21%)
Sep 22, 2016 226.60 231.05 226.21 229.92 3,235,354 +4.74(+2.11%)
Sep 21, 2016 225.53 226.81 221.26 225.18 4,199,895 -0.25(-0.11%)
Sep 20, 2016 230.40 230.40 224.57 225.42 6,401,286 -6.25(-2.70%)
Sep 19, 2016 231.99 233.37 230.65 231.67 2,779,373 +0.09(+0.04%)
Sep 16, 2016 231.62 233.00 230.19 231.58 3,556,317 -1.18(-0.51%)
Sep 15, 2016 230.53 234.69 230.46 232.76 3,922,954 +1.54(+0.67%)
Sep 14, 2016 226.70 233.56 226.70 231.22 4,264,131 +4.45(+1.96%)
Sep 13, 2016 225.84 227.36 223.07 226.77 3,136,907 -0.12(-0.05%)
Sep 12, 2016 221.76 227.58 221.76 226.89 3,152,942 +3.63(+1.62%)
Sep 09, 2016 226.28 228.27 223.27 223.27 3,887,851 -5.01(-2.19%)
Sep 08, 2016 224.80 228.82 224.20 228.27 2,694,588 +3.09(+1.37%)
Sep 07, 2016 225.85 228.09 222.94 225.18 2,453,422 -0.66(-0.29%)
Sep 06, 2016 223.38 227.74 222.47 225.85 3,141,482 +2.99(+1.34%)
Sep 02, 2016 224.32 222.86 222.86 222.86 2,981,408 -1.70(-0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.