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, 2018 151.84 152.55 150.43 152.44 2,345,965 +1.32(+0.88%)
Nov 29, 2018 150.51 152.49 149.94 151.11 2,083,753 +0.48(+0.32%)
Nov 28, 2018 148.81 150.69 146.59 150.64 2,555,240 +2.65(+1.79%)
Nov 27, 2018 147.75 149.32 146.28 147.99 2,396,871 -1.10(-0.74%)
Nov 26, 2018 150.16 150.72 147.53 149.09 2,075,740 -0.44(-0.29%)
Nov 23, 2018 149.31 150.17 148.34 149.53 596,970 -0.70(-0.47%)
Nov 21, 2018 150.23 150.23 150.23 0 +0.91(+0.61%)
Nov 20, 2018 151.85 152.56 147.96 149.32 2,293,253 -2.57(-1.69%)
Nov 19, 2018 152.91 153.24 150.11 151.89 2,081,863 -1.31(-0.86%)
Nov 16, 2018 154.01 154.72 151.59 153.21 2,547,729 -1.93(-1.24%)
Nov 15, 2018 152.87 155.17 149.91 155.13 4,110,719 +1.61(+1.05%)
Nov 14, 2018 159.04 159.62 153.31 153.53 3,141,035 -4.80(-3.03%)
Nov 13, 2018 159.65 160.54 158.16 158.33 2,179,737 -1.19(-0.74%)
Nov 12, 2018 161.37 161.58 158.21 159.51 2,091,732 -1.61(-1.00%)
Nov 09, 2018 164.18 164.84 160.52 161.12 2,095,404 -2.99(-1.82%)
Nov 08, 2018 162.74 165.11 162.16 164.11 1,344,877 -0.29(-0.18%)
Nov 07, 2018 161.97 164.89 161.24 164.40 2,043,424 +4.27(+2.66%)
Nov 06, 2018 159.91 160.97 157.59 160.13 1,619,392 -0.25(-0.16%)
Nov 05, 2018 158.28 161.15 157.51 160.39 1,745,538 +2.35(+1.48%)
Nov 02, 2018 160.09 160.88 156.71 158.04 2,498,049 -1.37(-0.86%)
Nov 01, 2018 154.14 160.46 153.40 159.41 2,887,309 +6.25(+4.08%)
Oct 31, 2018 157.28 159.47 152.66 153.16 4,282,844 -2.58(-1.66%)
Oct 30, 2018 164.50 165.13 150.24 155.73 8,707,606 -12.73(-7.55%)
Oct 29, 2018 173.28 174.25 166.72 168.46 2,535,105 -3.30(-1.92%)
Oct 26, 2018 172.36 173.91 168.45 171.76 2,065,046 -3.00(-1.71%)
Oct 25, 2018 173.50 176.94 170.45 174.75 2,295,135 +1.34(+0.77%)
Oct 24, 2018 181.63 183.19 173.24 173.41 2,090,661 -8.47(-4.66%)
Oct 23, 2018 179.94 182.81 178.06 181.88 1,370,035 +0.01(+0.01%)
Oct 22, 2018 183.90 184.51 181.09 181.88 1,371,616 -1.83(-1.00%)
Oct 19, 2018 183.47 185.83 182.95 183.71 2,019,754 +0.62(+0.34%)
Oct 18, 2018 185.40 185.92 181.91 183.09 1,700,350 -2.05(-1.10%)
Oct 17, 2018 181.99 186.77 181.25 185.13 1,948,322 +2.92(+1.60%)
Oct 16, 2018 178.74 182.32 177.76 182.21 1,870,573 +4.88(+2.75%)
Oct 15, 2018 177.62 179.10 176.76 177.33 1,659,208 -0.32(-0.18%)
Oct 12, 2018 179.06 179.12 175.32 177.65 2,213,713 +1.03(+0.58%)
Oct 11, 2018 180.52 180.81 175.09 176.62 2,798,604 -4.77(-2.63%)
Oct 10, 2018 186.94 187.50 181.24 181.39 1,967,182 -4.87(-2.61%)
Oct 09, 2018 183.79 186.49 181.33 186.26 1,313,222 +2.45(+1.33%)
Oct 08, 2018 183.66 184.87 182.63 183.80 1,308,516 -0.52(-0.28%)
Oct 05, 2018 185.88 187.24 183.16 184.33 1,215,546 -1.64(-0.88%)
Oct 04, 2018 187.97 188.59 184.87 185.97 1,492,832 -1.55(-0.83%)
Oct 03, 2018 188.94 190.95 187.32 187.52 2,127,569 +0.04(+0.02%)
Oct 02, 2018 186.76 188.24 186.42 187.48 1,819,110 +1.06(+0.57%)
Oct 01, 2018 185.97 190.02 184.79 186.42 1,718,936 +1.79(+0.97%)
Sep 28, 2018 184.09 186.67 183.99 184.63 1,704,467 -0.05(-0.03%)
Sep 27, 2018 184.61 186.68 182.97 184.68 1,435,875 +0.07(+0.04%)
Sep 26, 2018 182.38 186.07 180.93 184.61 2,645,863 +2.77(+1.52%)
Sep 25, 2018 182.53 183.02 181.03 181.84 1,491,557 -0.37(-0.20%)
Sep 24, 2018 184.27 186.44 181.97 182.21 1,532,367 -3.23(-1.74%)
Sep 21, 2018 186.68 187.85 184.82 185.43 6,080,517 -1.16(-0.62%)
Sep 20, 2018 182.08 187.18 181.54 186.59 2,406,899 +4.34(+2.38%)
Sep 19, 2018 180.88 183.75 179.72 182.25 1,942,942 +1.90(+1.05%)
Sep 18, 2018 178.53 180.79 178.53 180.35 2,455,066 +1.73(+0.97%)
Sep 17, 2018 182.22 182.22 178.11 178.63 2,294,182 -3.81(-2.09%)
Sep 14, 2018 183.71 185.13 181.96 182.44 1,737,998 -1.80(-0.98%)
Sep 13, 2018 184.06 185.05 182.39 184.24 2,266,193 -0.25(-0.14%)
Sep 12, 2018 182.08 184.70 181.18 184.49 2,612,137 +1.86(+1.02%)
Sep 11, 2018 182.60 184.12 180.54 182.63 1,139,488 -0.74(-0.40%)
Sep 10, 2018 185.33 185.95 183.04 183.37 1,499,481 -1.03(-0.56%)
Sep 07, 2018 184.16 185.96 183.55 184.40 1,613,265 -0.25(-0.14%)
Sep 06, 2018 185.16 185.48 182.57 184.65 1,842,136 -0.72(-0.39%)
Sep 05, 2018 184.33 185.45 183.96 185.36 1,736,871 +1.09(+0.59%)
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.