Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
Dec 29, 2017 156.52 156.52 156.52 0 -0.99(-0.63%)
Dec 28, 2017 157.82 158.36 156.13 157.51 2,214,455 -0.91(-0.57%)
Dec 27, 2017 157.32 159.97 157.16 158.42 2,162,169 +1.08(+0.69%)
Dec 26, 2017 157.43 159.21 157.16 157.34 1,702,213 -0.44(-0.28%)
Dec 22, 2017 160.63 160.90 156.81 157.78 2,700,713 -2.61(-1.63%)
Dec 21, 2017 158.22 161.15 157.96 160.40 3,189,634 +1.84(+1.16%)
Dec 20, 2017 162.57 162.97 158.31 158.56 3,375,673 -3.69(-2.28%)
Dec 19, 2017 163.71 165.15 162.16 162.25 2,763,216 -1.28(-0.78%)
Dec 18, 2017 164.45 166.58 163.28 163.53 3,020,701 -0.74(-0.45%)
Dec 15, 2017 164.99 167.06 163.24 164.27 4,396,921 +0.71(+0.43%)
Dec 14, 2017 162.12 167.64 161.47 163.56 3,894,329 +1.63(+1.00%)
Dec 13, 2017 163.62 165.14 160.99 161.94 2,324,846 -2.52(-1.53%)
Dec 12, 2017 164.45 166.43 164.25 164.45 2,073,453 -0.85(-0.52%)
Dec 11, 2017 161.47 166.28 159.91 165.30 3,022,624 +4.75(+2.96%)
Dec 08, 2017 160.56 161.50 157.48 160.56 3,011,893 +2.80(+1.78%)
Dec 07, 2017 158.89 159.79 155.88 157.75 3,035,648 -3.00(-1.86%)
Dec 06, 2017 158.94 161.39 156.73 160.75 3,824,225 +3.56(+2.26%)
Dec 05, 2017 156.25 158.34 153.16 157.19 7,911,162 -2.51(-1.57%)
Dec 04, 2017 162.95 163.19 158.89 159.70 3,572,818 -2.91(-1.79%)
Dec 01, 2017 166.33 167.44 161.71 162.61 4,160,059 -3.72(-2.24%)
Nov 30, 2017 168.03 170.01 164.60 166.33 3,701,345 -1.78(-1.06%)
Nov 29, 2017 168.40 171.89 167.70 168.11 4,031,397 +3.61(+2.19%)
Nov 28, 2017 165.62 166.16 161.16 164.50 3,054,277 -0.44(-0.27%)
Nov 27, 2017 166.10 167.01 163.77 164.94 2,395,770 -1.10(-0.66%)
Nov 24, 2017 167.45 167.86 165.64 166.04 833,678 -1.24(-0.74%)
Nov 22, 2017 163.62 168.48 162.81 167.28 2,985,204 +3.98(+2.44%)
Nov 21, 2017 163.86 164.87 162.54 163.30 3,090,680 -0.43(-0.26%)
Nov 20, 2017 167.21 167.68 162.38 163.74 3,138,717 -3.60(-2.15%)
Nov 17, 2017 166.49 168.63 165.39 167.33 2,946,469 +0.07(+0.04%)
Nov 16, 2017 165.72 167.93 164.13 167.26 2,538,038 +2.35(+1.43%)
Nov 15, 2017 163.45 166.05 162.53 164.91 2,654,742 +1.17(+0.72%)
Nov 14, 2017 166.60 167.24 163.01 163.74 2,254,655 -2.47(-1.49%)
Nov 13, 2017 163.69 166.49 161.63 166.21 2,728,454 +2.10(+1.28%)
Nov 10, 2017 164.28 165.38 162.76 164.11 3,412,223 -0.75(-0.46%)
Nov 09, 2017 165.82 167.34 164.22 164.86 2,325,674 -1.91(-1.15%)
Nov 08, 2017 164.86 167.10 164.86 166.78 3,061,032 +1.94(+1.18%)
Nov 07, 2017 166.77 167.09 164.57 164.84 4,466,527 -1.31(-0.79%)
Nov 06, 2017 166.77 169.26 165.80 166.14 4,258,049 -0.55(-0.33%)
Nov 03, 2017 167.68 168.07 164.77 166.69 3,636,503 -0.44(-0.26%)
Nov 02, 2017 173.73 174.68 163.43 167.13 9,663,109 -8.77(-4.98%)
Nov 01, 2017 168.28 179.50 161.66 175.90 12,450,785 +7.00(+4.15%)
Oct 31, 2017 171.09 172.62 167.51 168.90 5,308,407 -1.34(-0.79%)
Oct 30, 2017 170.57 173.24 169.16 170.24 3,899,249 -0.17(-0.10%)
Oct 27, 2017 167.93 170.54 166.97 170.41 4,026,274 +2.37(+1.41%)
Oct 26, 2017 171.36 172.56 166.45 168.04 6,087,150 -3.82(-2.22%)
Oct 25, 2017 174.35 174.85 169.96 171.86 7,543,552 -2.46(-1.41%)
Oct 24, 2017 178.44 179.53 174.18 174.32 5,903,637 -4.62(-2.58%)
Oct 23, 2017 179.78 181.74 178.77 178.94 3,079,181 -0.49(-0.27%)
Oct 20, 2017 181.63 182.98 178.26 179.43 4,990,242 -0.94(-0.52%)
Oct 19, 2017 176.30 181.72 174.20 180.37 8,000,707 +2.02(+1.13%)
Oct 18, 2017 186.79 188.05 177.01 178.35 14,438,441 -10.13(-5.38%)
Oct 17, 2017 189.65 194.36 188.02 188.48 5,347,888 -0.60(-0.32%)
Oct 16, 2017 195.88 197.19 183.07 189.08 9,995,648 -6.78(-3.46%)
Oct 13, 2017 195.54 197.49 193.89 195.85 1,905,616 +1.37(+0.71%)
Oct 12, 2017 197.69 197.72 193.98 194.48 2,065,953 -2.41(-1.22%)
Oct 11, 2017 197.56 199.21 196.80 196.89 2,282,607 -0.77(-0.39%)
Oct 10, 2017 193.93 198.09 193.83 197.66 2,822,384 +4.27(+2.21%)
Oct 09, 2017 196.20 196.79 193.03 193.40 2,623,058 -3.63(-1.84%)
Oct 06, 2017 199.65 200.22 196.59 197.03 1,735,731 -2.43(-1.22%)
Oct 05, 2017 198.22 201.24 197.79 199.46 2,104,979 +0.87(+0.44%)
Oct 04, 2017 198.50 200.28 198.04 198.59 1,807,313 -1.34(-0.67%)
Oct 03, 2017 202.84 204.98 198.67 199.93 2,210,967 -1.12(-0.56%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.