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 (%)
Oct 30, 2015 292.79 299.44 288.66 291.35 9,411,465 +3.86(+1.34%)
Oct 29, 2015 271.26 299.21 284.60 287.48 20,469,766 +16.23(+5.98%)
Oct 28, 2015 268.46 273.11 263.78 271.26 4,640,791 +1.35(+0.50%)
Oct 27, 2015 255.47 271.98 255.47 269.91 5,228,761 +13.41(+5.23%)
Oct 26, 2015 249.20 262.76 247.95 256.49 4,135,483 +2.85(+1.12%)
Oct 23, 2015 243.72 258.87 243.68 253.64 6,917,867 +14.65(+6.13%)
Oct 22, 2015 243.54 244.54 229.53 238.99 8,089,708 -5.63(-2.30%)
Oct 21, 2015 250.29 255.01 224.32 244.62 16,516,925 -4.17(-1.68%)
Oct 20, 2015 257.61 258.97 243.21 248.80 5,002,849 -9.34(-3.62%)
Oct 19, 2015 263.53 263.53 251.23 258.14 2,726,680 -4.55(-1.73%)
Oct 16, 2015 261.62 263.38 258.57 262.69 3,010,446 +3.82(+1.48%)
Oct 15, 2015 248.31 258.91 246.67 258.87 4,203,757 +4.50(+1.77%)
Oct 14, 2015 251.02 257.85 247.78 254.36 4,298,802 +6.86(+2.77%)
Oct 13, 2015 256.41 262.52 247.11 247.50 3,906,106 -10.72(-4.15%)
Oct 12, 2015 258.55 259.52 254.07 258.22 2,445,716 -1.36(-0.52%)
Oct 09, 2015 261.44 265.09 257.37 259.58 4,016,653 -1.25(-0.48%)
Oct 08, 2015 253.75 262.44 250.77 260.83 4,217,559 +6.77(+2.67%)
Oct 07, 2015 254.69 261.76 251.88 254.06 6,134,366 -3.68(-1.43%)
Oct 06, 2015 261.28 266.35 248.20 257.73 6,315,377 -5.38(-2.05%)
Oct 05, 2015 272.84 273.43 257.50 263.12 5,266,954 -8.90(-3.27%)
Oct 02, 2015 262.68 272.74 259.74 272.01 5,075,652 +5.34(+2.00%)
Oct 01, 2015 255.58 267.27 251.32 266.68 5,018,966 +9.95(+3.88%)
Sep 30, 2015 244.12 257.90 242.46 256.72 7,277,175 +18.62(+7.82%)
Sep 29, 2015 240.37 249.16 231.71 238.10 9,272,938 -2.62(-1.09%)
Sep 28, 2015 258.92 261.10 233.99 240.72 10,948,869 -22.82(-8.66%)
Sep 25, 2015 275.86 277.26 258.46 263.54 5,219,556 -10.89(-3.97%)
Sep 24, 2015 270.55 275.20 264.08 274.43 3,813,748 +3.73(+1.38%)
Sep 23, 2015 271.79 277.68 269.70 270.70 2,658,919 -1.09(-0.40%)
Sep 22, 2015 267.13 276.26 265.87 271.79 5,218,588 +2.02(+0.75%)
Sep 21, 2015 280.99 284.27 267.06 269.76 4,465,187 -9.13(-3.27%)
Sep 18, 2015 280.02 282.70 276.31 278.90 4,515,740 -5.44(-1.91%)
Sep 17, 2015 286.88 289.63 278.64 284.34 4,226,052 -2.54(-0.89%)
Sep 16, 2015 285.79 288.03 283.35 286.88 2,051,205 +0.00(+0.00%)
Sep 15, 2015 281.86 287.41 278.57 286.88 1,768,494 +7.35(+2.63%)
Sep 14, 2015 279.56 279.60 276.28 279.53 1,450,555 +0.68(+0.24%)
Sep 11, 2015 277.30 279.01 273.73 278.85 2,045,509 +1.55(+0.56%)
Sep 10, 2015 277.44 282.85 276.62 277.30 1,797,898 -1.25(-0.45%)
Sep 09, 2015 286.87 286.87 277.46 278.55 1,521,732 -4.97(-1.75%)
Sep 08, 2015 281.55 284.24 277.44 283.52 1,743,464 +6.08(+2.19%)
Sep 04, 2015 278.02 277.43 277.43 277.43 1,975,888 -3.49(-1.24%)
Sep 03, 2015 285.05 289.24 279.57 280.93 1,739,246 -2.05(-0.72%)
Sep 02, 2015 282.25 285.24 276.74 282.98 2,450,247 +5.10(+1.84%)
Sep 01, 2015 282.43 286.17 276.30 277.88 3,676,505 -9.00(-3.14%)
Aug 31, 2015 293.59 295.28 284.31 286.88 2,401,050 -4.03(-1.39%)
Aug 28, 2015 294.22 295.08 288.09 290.91 2,311,574 -3.77(-1.28%)
Aug 27, 2015 292.79 297.51 288.53 294.68 3,087,448 +5.69(+1.97%)
Aug 26, 2015 283.13 289.08 275.09 288.99 3,150,078 +14.50(+5.28%)
Aug 25, 2015 275.62 291.05 273.90 274.50 3,694,118 -1.12(-0.41%)
Aug 24, 2015 265.39 290.20 262.41 275.62 5,604,334 -6.38(-2.26%)
Aug 21, 2015 284.95 288.86 275.83 282.00 4,937,351 -8.33(-2.87%)
Aug 20, 2015 298.58 301.28 290.33 290.33 2,786,973 -10.83(-3.60%)
Aug 19, 2015 300.10 302.80 297.51 301.16 1,477,896 -1.36(-0.45%)
Aug 18, 2015 302.47 306.96 300.75 302.52 1,544,938 -0.90(-0.30%)
Aug 17, 2015 297.51 303.75 294.73 303.42 1,405,289 +6.38(+2.15%)
Aug 14, 2015 297.80 298.83 292.89 297.04 1,557,159 -1.09(-0.36%)
Aug 13, 2015 296.57 302.42 295.77 298.13 1,844,171 -0.15(-0.05%)
Aug 12, 2015 298.46 299.71 288.12 298.28 4,039,871 -1.59(-0.53%)
Aug 11, 2015 302.24 303.67 299.08 299.87 1,808,217 -4.18(-1.37%)
Aug 10, 2015 305.66 307.21 301.26 304.04 1,765,691 +0.81(+0.27%)
Aug 07, 2015 302.43 303.62 296.11 303.23 3,380,823 +1.49(+0.49%)
Aug 06, 2015 318.29 320.18 301.62 301.74 4,201,771 -16.22(-5.10%)
Aug 05, 2015 315.95 318.38 314.30 317.95 2,189,050 +5.33(+1.70%)
Aug 04, 2015 316.04 319.19 312.51 312.62 2,343,307 -3.70(-1.17%)
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.