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 (%)
Jul 29, 2016 241.48 241.50 237.95 238.91 2,422,041 -2.47(-1.02%)
Jul 28, 2016 245.33 245.79 240.85 241.37 4,079,049 -4.42(-1.80%)
Jul 27, 2016 235.70 246.77 235.18 245.79 8,041,274 +10.66(+4.53%)
Jul 26, 2016 233.64 236.83 233.12 235.13 2,242,407 +1.04(+0.44%)
Jul 25, 2016 236.12 236.41 232.41 234.09 2,290,561 -1.07(-0.45%)
Jul 22, 2016 234.71 235.89 234.02 235.16 2,078,310 +1.08(+0.46%)
Jul 21, 2016 233.29 234.98 231.97 234.08 2,551,440 +0.84(+0.36%)
Jul 20, 2016 230.46 233.70 230.03 233.24 2,342,894 +4.07(+1.78%)
Jul 19, 2016 229.86 231.29 227.87 229.17 2,304,006 -1.69(-0.73%)
Jul 18, 2016 229.51 231.36 228.11 230.86 2,219,237 +1.81(+0.79%)
Jul 15, 2016 232.04 232.14 227.35 229.05 2,597,185 -1.61(-0.70%)
Jul 14, 2016 230.07 231.35 227.78 230.65 2,261,683 +2.87(+1.26%)
Jul 13, 2016 226.87 232.50 226.65 227.78 3,981,932 +1.39(+0.61%)
Jul 12, 2016 226.19 227.04 223.36 226.39 3,277,776 +1.34(+0.60%)
Jul 11, 2016 226.81 228.93 224.47 225.05 2,276,114 -2.18(-0.96%)
Jul 08, 2016 225.69 227.99 224.80 227.23 2,328,000 +2.44(+1.08%)
Jul 07, 2016 223.13 224.90 221.77 224.80 1,786,357 +0.97(+0.43%)
Jul 06, 2016 221.31 224.49 220.21 223.82 2,490,738 +0.93(+0.41%)
Jul 05, 2016 220.06 223.89 217.45 222.90 2,613,934 +1.87(+0.85%)
Jul 01, 2016 218.91 221.03 221.03 221.03 2,550,592 +2.77(+1.27%)
Jun 30, 2016 218.17 218.85 214.40 218.26 3,016,446 +0.51(+0.23%)
Jun 29, 2016 217.99 221.53 215.08 217.75 4,637,479 +2.67(+1.24%)
Jun 28, 2016 210.19 215.11 209.92 215.08 5,295,599 +9.67(+4.71%)
Jun 27, 2016 212.54 213.33 204.03 205.41 4,221,937 -7.78(-3.65%)
Jun 24, 2016 213.92 217.06 212.89 213.19 4,584,395 -7.36(-3.34%)
Jun 23, 2016 218.12 220.77 215.41 220.55 2,906,890 +4.69(+2.17%)
Jun 22, 2016 218.23 222.10 214.99 215.86 4,074,937 -2.83(-1.30%)
Jun 21, 2016 223.96 225.03 217.18 218.70 3,351,001 -3.50(-1.58%)
Jun 20, 2016 225.07 227.60 221.40 222.20 2,687,360 +0.20(+0.09%)
Jun 17, 2016 224.45 224.45 221.20 222.00 3,477,201 -2.11(-0.94%)
Jun 16, 2016 225.24 226.33 221.31 224.12 3,284,781 -1.75(-0.77%)
Jun 15, 2016 230.55 230.97 225.32 225.87 2,733,724 -4.68(-2.03%)
Jun 14, 2016 228.24 231.37 226.77 230.55 2,733,210 +0.52(+0.23%)
Jun 13, 2016 226.72 232.08 226.68 230.03 3,053,253 +2.47(+1.09%)
Jun 10, 2016 233.67 232.20 227.08 227.56 3,780,380 -6.11(-2.62%)
Jun 09, 2016 235.82 237.07 231.76 233.67 3,709,364 -2.41(-1.02%)
Jun 08, 2016 235.80 237.28 234.90 236.07 2,664,195 +0.41(+0.17%)
Jun 07, 2016 231.29 236.64 229.57 235.67 3,733,737 +2.18(+0.93%)
Jun 06, 2016 233.29 234.17 230.53 233.49 3,221,701 +0.24(+0.10%)
Jun 03, 2016 232.27 234.94 228.75 233.25 4,200,443 -0.15(-0.07%)
Jun 02, 2016 229.98 233.66 227.91 233.40 5,542,211 +4.46(+1.95%)
Jun 01, 2016 222.88 230.36 222.19 228.94 5,664,749 +6.28(+2.82%)
May 31, 2016 228.56 228.90 221.90 222.66 8,259,390 -0.18(-0.08%)
May 27, 2016 220.06 222.84 222.84 222.84 3,234,985 +3.38(+1.54%)
May 26, 2016 214.07 220.54 213.51 219.46 2,462,198 +4.26(+1.98%)
May 25, 2016 217.35 218.37 214.40 215.20 2,682,393 -0.98(-0.45%)
May 24, 2016 215.02 216.95 214.30 216.18 2,751,755 +3.19(+1.50%)
May 23, 2016 216.76 217.19 210.83 212.99 3,219,592 -3.76(-1.73%)
May 20, 2016 215.47 217.57 214.06 216.75 2,406,259 +2.46(+1.15%)
May 19, 2016 215.81 217.35 212.53 214.29 3,074,987 -2.23(-1.03%)
May 18, 2016 214.58 217.50 214.12 216.52 2,965,533 +1.58(+0.73%)
May 17, 2016 212.51 215.77 211.56 214.95 3,161,340 +2.42(+1.14%)
May 16, 2016 211.66 215.84 207.88 212.53 3,576,080 +1.58(+0.75%)
May 13, 2016 208.77 211.83 207.86 210.95 5,057,068 +6.92(+3.39%)
May 12, 2016 211.56 213.69 202.79 204.03 5,383,632 -6.32(-3.00%)
May 11, 2016 212.25 218.40 210.14 210.35 7,146,205 -2.16(-1.02%)
May 10, 2016 211.09 216.02 207.22 212.51 11,239,956 +10.66(+5.28%)
May 09, 2016 196.67 204.95 194.71 201.85 6,828,425 +11.39(+5.98%)
May 06, 2016 197.38 197.47 184.65 190.46 13,561,431 -8.21(-4.13%)
May 05, 2016 202.70 202.97 198.13 198.66 3,287,949 -4.04(-1.99%)
May 04, 2016 202.27 203.18 199.62 202.71 3,944,875 -0.19(-0.09%)
May 03, 2016 205.51 205.62 202.12 202.90 3,804,493 -3.11(-1.51%)
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.