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 (%)
Feb 29, 2016 279.80 281.27 273.95 274.00 2,569,550 -7.52(-2.67%)
Feb 26, 2016 282.39 284.59 279.70 281.52 3,601,865 +1.63(+0.58%)
Feb 25, 2016 269.57 280.68 269.21 279.89 4,089,243 +10.99(+4.09%)
Feb 24, 2016 269.63 270.66 266.46 268.89 2,532,654 -1.97(-0.73%)
Feb 23, 2016 270.11 272.81 267.96 270.86 2,493,208 +0.91(+0.34%)
Feb 22, 2016 260.44 270.77 264.04 269.95 3,004,896 +9.51(+3.65%)
Feb 19, 2016 263.23 264.22 258.05 260.44 3,653,141 -2.11(-0.80%)
Feb 18, 2016 265.00 269.45 261.35 262.55 2,654,822 -4.93(-1.84%)
Feb 17, 2016 271.07 272.56 267.09 267.48 2,979,548 -1.18(-0.44%)
Feb 16, 2016 267.69 269.18 263.75 268.66 2,189,204 +3.75(+1.42%)
Feb 12, 2016 261.91 264.91 264.91 264.91 2,887,177 +5.60(+2.16%)
Feb 11, 2016 257.43 262.05 256.74 259.31 2,437,042 -4.93(-1.87%)
Feb 10, 2016 258.84 266.65 258.84 264.24 3,168,245 +7.02(+2.73%)
Feb 09, 2016 248.48 259.70 247.91 257.22 2,999,078 +5.70(+2.27%)
Feb 08, 2016 255.58 257.52 247.08 251.52 3,477,041 -7.08(-2.74%)
Feb 05, 2016 255.79 262.26 255.50 258.60 2,526,864 +1.28(+0.50%)
Feb 04, 2016 260.50 261.56 252.60 257.32 4,011,220 -5.61(-2.13%)
Feb 03, 2016 266.35 267.19 259.29 262.94 2,445,809 -1.22(-0.46%)
Feb 02, 2016 262.65 269.14 262.62 264.15 2,124,266 -2.85(-1.07%)
Feb 01, 2016 267.67 268.72 262.44 267.01 2,379,821 -1.63(-0.61%)
Jan 29, 2016 270.46 271.02 263.51 268.64 3,893,118 +2.52(+0.95%)
Jan 28, 2016 274.94 275.55 262.90 266.12 4,012,765 -7.80(-2.85%)
Jan 27, 2016 277.44 279.55 272.29 273.92 2,157,499 -4.33(-1.55%)
Jan 26, 2016 279.75 280.86 276.41 278.25 1,975,601 -1.28(-0.46%)
Jan 25, 2016 281.33 282.37 276.75 279.52 2,285,971 -1.97(-0.70%)
Jan 22, 2016 284.24 285.22 278.92 281.50 2,212,466 +2.12(+0.76%)
Jan 21, 2016 278.22 284.68 275.82 279.37 2,538,992 +2.69(+0.97%)
Jan 20, 2016 270.49 282.18 267.30 276.68 3,194,884 +1.09(+0.39%)
Jan 19, 2016 280.80 284.08 272.81 275.59 3,063,193 -3.26(-1.17%)
Jan 15, 2016 274.60 278.85 278.85 278.85 3,698,093 -3.66(-1.30%)
Jan 14, 2016 270.73 283.88 270.13 282.51 3,341,235 +11.14(+4.10%)
Jan 13, 2016 281.12 282.90 266.96 271.38 3,889,344 -8.22(-2.94%)
Jan 12, 2016 284.63 285.58 277.18 279.60 2,611,079 -3.15(-1.12%)
Jan 11, 2016 283.55 283.82 277.39 282.75 3,002,121 -0.09(-0.03%)
Jan 08, 2016 287.30 288.96 281.87 282.84 2,641,240 -3.49(-1.22%)
Jan 07, 2016 283.19 289.07 282.46 286.32 3,196,778 -0.28(-0.10%)
Jan 06, 2016 287.91 290.35 285.25 286.60 3,203,415 -4.99(-1.71%)
Jan 05, 2016 290.80 293.57 289.85 291.59 2,316,166 +1.19(+0.41%)
Jan 04, 2016 289.49 291.98 288.16 290.40 3,684,325 -4.75(-1.61%)
Dec 31, 2015 295.87 295.15 295.15 295.15 1,693,936 -2.42(-0.81%)
Dec 30, 2015 295.96 299.86 295.22 297.57 1,703,506 +0.54(+0.18%)
Dec 29, 2015 293.15 297.68 292.40 297.03 1,669,282 +5.30(+1.82%)
Dec 28, 2015 293.63 293.89 291.56 291.73 1,631,233 -2.22(-0.76%)
Dec 24, 2015 292.79 293.95 293.95 293.95 755,225 +0.62(+0.21%)
Dec 23, 2015 294.45 296.06 293.18 293.33 1,532,175 -0.02(-0.01%)
Dec 22, 2015 293.67 294.42 291.57 293.35 2,188,565 +0.63(+0.22%)
Dec 21, 2015 291.60 293.38 289.40 292.71 2,224,162 +3.15(+1.09%)
Dec 18, 2015 291.67 294.34 288.82 289.56 4,540,251 -2.77(-0.95%)
Dec 17, 2015 291.88 295.90 290.74 292.33 4,139,585 +0.42(+0.14%)
Dec 16, 2015 289.42 292.66 287.14 291.91 4,087,294 +4.16(+1.45%)
Dec 15, 2015 288.19 292.79 287.71 287.75 5,341,429 +1.55(+0.54%)
Dec 14, 2015 285.30 286.86 282.99 286.20 3,038,235 +0.90(+0.31%)
Dec 11, 2015 288.73 287.11 283.35 285.30 3,955,715 -3.43(-1.19%)
Dec 10, 2015 289.52 293.22 288.73 288.73 3,960,256 -0.67(-0.23%)
Dec 09, 2015 292.09 296.47 288.75 289.40 3,977,171 -3.84(-1.31%)
Dec 08, 2015 294.67 297.47 293.01 293.24 2,893,826 -5.70(-1.91%)
Dec 07, 2015 298.64 299.81 293.93 298.94 2,100,064 +0.01(+0.00%)
Dec 04, 2015 296.42 299.62 295.46 298.93 2,683,737 +3.35(+1.13%)
Dec 03, 2015 299.71 300.27 293.51 295.58 3,340,616 -4.26(-1.42%)
Dec 02, 2015 304.08 304.77 297.51 299.84 3,361,899 -4.75(-1.56%)
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.