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 (%)
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%)
May 02, 2016 204.66 208.12 204.03 206.00 3,296,402 +1.46(+0.72%)
Apr 29, 2016 206.85 207.18 202.18 204.54 3,991,365 -2.16(-1.05%)
Apr 28, 2016 208.64 209.89 206.29 206.70 2,486,774 -1.15(-0.55%)
Apr 27, 2016 207.72 209.37 204.95 207.85 2,866,205 +0.12(+0.06%)
Apr 26, 2016 212.59 213.45 206.16 207.73 4,185,639 -4.64(-2.18%)
Apr 25, 2016 215.46 215.77 211.42 212.37 3,580,663 -4.05(-1.87%)
Apr 22, 2016 215.45 216.97 214.13 216.42 2,607,663 +1.56(+0.73%)
Apr 21, 2016 215.62 217.00 213.09 214.86 3,868,323 -0.43(-0.20%)
Apr 20, 2016 214.14 216.75 212.84 215.29 4,359,051 +2.14(+1.01%)
Apr 19, 2016 209.01 213.41 207.88 213.14 4,635,657 +5.44(+2.62%)
Apr 18, 2016 203.35 208.64 202.07 207.70 4,629,036 +2.60(+1.27%)
Apr 15, 2016 205.48 208.40 203.89 205.10 5,491,841 +0.73(+0.36%)
Apr 14, 2016 208.66 209.45 203.21 204.38 7,399,901 -3.79(-1.82%)
Apr 13, 2016 210.17 210.67 200.86 208.16 13,357,098 -2.05(-0.97%)
Apr 12, 2016 214.29 216.26 208.50 210.21 10,331,153 -5.48(-2.54%)
Apr 11, 2016 223.84 224.32 213.08 215.69 9,927,945 -7.21(-3.23%)
Apr 08, 2016 231.29 231.40 222.02 222.90 7,573,272 -4.72(-2.07%)
Apr 07, 2016 232.50 233.04 224.05 227.62 10,534,106 -3.53(-1.53%)
Apr 06, 2016 223.27 233.50 222.90 231.15 22,247,786 +7.74(+3.46%)
Apr 05, 2016 262.14 225.67 213.86 223.42 38,734,728 -38.72(-14.77%)
Apr 04, 2016 253.94 262.53 253.59 262.14 6,340,983 +8.94(+3.53%)
Apr 01, 2016 251.73 255.73 247.63 253.21 7,992,008 +0.06(+0.02%)
Mar 31, 2016 261.10 261.10 252.63 253.15 3,983,049 -6.53(-2.51%)
Mar 30, 2016 259.29 261.46 257.43 259.68 3,398,749 +1.34(+0.52%)
Mar 29, 2016 260.22 260.91 257.25 258.34 3,491,227 -2.35(-0.90%)
Mar 28, 2016 263.93 264.44 260.25 260.69 2,881,773 -3.13(-1.18%)
Mar 24, 2016 262.69 263.81 263.81 263.81 2,370,494 -1.88(-0.71%)
Mar 23, 2016 260.74 266.90 260.69 265.69 3,276,263 +3.86(+1.48%)
Mar 22, 2016 258.42 266.76 256.70 261.83 3,505,186 +2.73(+1.05%)
Mar 21, 2016 253.88 260.40 253.68 259.10 2,721,116 +4.63(+1.82%)
Mar 18, 2016 258.81 259.48 252.44 254.47 6,661,239 -3.09(-1.20%)
Mar 17, 2016 258.18 260.75 250.86 257.56 5,696,120 -0.06(-0.02%)
Mar 16, 2016 266.60 266.81 254.79 257.62 8,331,858 -9.67(-3.62%)
Mar 15, 2016 273.46 274.35 265.66 267.29 4,641,551 -9.46(-3.42%)
Mar 14, 2016 280.08 281.05 275.41 276.75 2,629,277 -5.63(-1.99%)
Mar 11, 2016 274.40 282.50 274.10 282.38 2,525,383 +9.19(+3.36%)
Mar 10, 2016 276.25 277.44 271.58 273.19 2,255,348 -0.69(-0.25%)
Mar 09, 2016 271.88 273.90 270.36 273.88 2,546,246 +5.24(+1.95%)
Mar 08, 2016 271.99 272.51 268.61 268.64 1,770,753 -3.74(-1.37%)
Mar 07, 2016 270.02 272.85 267.30 272.38 2,769,742 -0.26(-0.10%)
Mar 04, 2016 273.09 273.27 270.11 272.64 2,728,639 -0.90(-0.33%)
Mar 03, 2016 274.85 276.93 270.23 273.54 2,464,446 -2.70(-0.98%)
Mar 02, 2016 278.94 280.06 274.17 276.24 2,366,501 -3.24(-1.16%)
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.