Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 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%)
Oct 02, 2017 196.08 201.29 195.24 201.06 2,426,460 +5.75(+2.94%)
Sep 29, 2017 194.98 195.72 192.93 195.31 2,815,136 +0.83(+0.43%)
Sep 28, 2017 198.22 199.05 194.12 194.48 2,734,738 -4.02(-2.03%)
Sep 27, 2017 197.74 198.50 2,312,379 -1.10(-0.55%)
Sep 26, 2017 202.04 206.79 198.74 199.60 3,442,508 -2.06(-1.02%)
Sep 25, 2017 200.24 203.25 198.28 201.66 4,178,830 +6.63(+3.40%)
Sep 22, 2017 192.98 199.41 191.95 195.03 4,096,482 +1.90(+0.98%)
Sep 21, 2017 198.51 198.69 193.07 193.13 6,168,707 -7.00(-3.50%)
Sep 20, 2017 201.78 204.05 199.07 200.12 5,744,379 -4.77(-2.33%)
Sep 19, 2017 211.64 212.55 203.35 204.89 5,683,215 -6.23(-2.95%)
Sep 18, 2017 211.02 216.84 210.54 211.12 3,117,571 +1.19(+0.57%)
Sep 15, 2017 213.70 214.07 209.52 209.93 3,513,102 -3.25(-1.52%)
Sep 14, 2017 215.75 216.22 212.83 213.18 2,059,584 -2.64(-1.22%)
Sep 13, 2017 220.14 220.68 214.99 215.82 3,081,031 -4.52(-2.05%)
Sep 12, 2017 222.04 222.26 218.85 220.34 1,917,842 -1.11(-0.50%)
Sep 11, 2017 224.91 226.25 220.95 221.45 2,248,779 -1.12(-0.50%)
Sep 08, 2017 216.63 224.78 214.63 222.57 3,343,145 +5.35(+2.47%)
Sep 07, 2017 213.24 217.74 212.74 217.21 1,901,871 +4.12(+1.93%)
Sep 06, 2017 214.28 214.88 211.94 213.09 1,308,338 -0.16(-0.08%)
Sep 05, 2017 216.32 217.03 213.09 213.26 1,404,605 -3.76(-1.73%)
Sep 01, 2017 219.08 221.07 215.91 217.02 1,712,096 -1.67(-0.76%)
Aug 31, 2017 214.52 220.59 214.43 218.69 2,710,362 +5.36(+2.51%)
Aug 30, 2017 212.92 214.75 211.42 213.33 1,601,716 +0.27(+0.13%)
Aug 29, 2017 213.41 213.56 209.86 213.06 1,401,204 -0.34(-0.16%)
Aug 28, 2017 211.39 213.69 211.38 213.41 1,594,995 +2.03(+0.96%)
Aug 25, 2017 213.37 213.67 211.38 211.38 1,300,573 -1.80(-0.85%)
Aug 24, 2017 212.21 215.37 211.84 213.18 1,686,862 +1.36(+0.64%)
Aug 23, 2017 212.88 213.89 211.42 211.82 1,537,315 -1.41(-0.66%)
Aug 22, 2017 212.99 214.60 211.61 213.23 1,926,024 +0.74(+0.35%)
Aug 21, 2017 213.35 214.65 211.95 212.48 2,451,458 -0.97(-0.46%)
Aug 18, 2017 213.85 215.03 212.59 213.46 2,105,243 -0.74(-0.35%)
Aug 17, 2017 217.17 218.33 213.57 214.20 3,199,429 -3.07(-1.41%)
Aug 16, 2017 220.25 220.73 216.39 217.27 3,721,782 -2.34(-1.06%)
Aug 15, 2017 221.07 221.82 219.41 219.60 2,067,767 -1.42(-0.64%)
Aug 14, 2017 221.99 224.06 220.89 221.03 1,515,105 -0.23(-0.10%)
Aug 11, 2017 220.35 223.27 219.74 221.26 1,916,564 +0.65(+0.29%)
Aug 10, 2017 225.49 225.97 220.27 220.61 2,512,986 -5.48(-2.42%)
Aug 09, 2017 227.77 229.61 225.84 226.09 2,125,415 -1.68(-0.74%)
Aug 08, 2017 229.89 233.25 227.52 227.77 2,874,103 -1.41(-0.61%)
Aug 07, 2017 230.58 231.07 228.92 229.18 1,598,932 -1.36(-0.59%)
Aug 04, 2017 237.07 237.10 229.67 230.54 3,173,144 -7.32(-3.08%)
Aug 03, 2017 235.62 239.68 230.88 237.86 3,593,920 +0.17(+0.07%)
Aug 02, 2017 239.71 240.07 236.76 237.69 1,911,866 -1.92(-0.80%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.