PRGO: Historical Prices for Perrigo Company

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	38.95	39.44	38.81	39.31	456,800	39.31
19-Nov-09	38.95	39.32	38.53	39.17	652,600	39.17
18-Nov-09	39.59	39.62	38.92	39.32	491,900	39.32
17-Nov-09	39.50	39.94	39.38	39.74	667,100	39.74
16-Nov-09	39.79	40.55	39.79	40.00	762,300	40.00
13-Nov-09	39.89	40.19	39.58	40.19	613,500	40.19
12-Nov-09	39.86	40.05	39.52	39.70	412,800	39.70
11-Nov-09	39.81	39.98	39.73	39.93	776,000	39.93
10-Nov-09	38.93	39.51	38.93	39.47	993,300	39.47
9-Nov-09	39.43	39.62	39.21	39.62	694,400	39.62
6-Nov-09	38.69	39.19	38.40	39.18	713,900	39.18
5-Nov-09	38.09	38.74	37.95	38.74	614,000	38.74
4-Nov-09	38.51	38.57	37.78	37.81	710,600	37.81
3-Nov-09	37.69	38.28	37.44	38.27	1,084,300	38.27
2-Nov-09	38.94	39.00	37.60	38.10	2,471,400	38.10
30-Oct-09	36.64	37.79	35.93	37.19	1,553,200	37.19
29-Oct-09	36.45	36.97	36.26	36.84	601,600	36.84
28-Oct-09	36.67	36.84	36.37	36.37	536,800	36.37
27-Oct-09	36.66	37.05	36.61	36.90	614,400	36.90
26-Oct-09	37.00	37.60	36.64	36.69	806,700	36.69
23-Oct-09	36.36	36.86	36.03	36.77	929,200	36.77
22-Oct-09	36.74	37.09	36.27	36.38	1,428,900	36.38
21-Oct-09	37.68	37.82	37.05	37.05	1,191,300	37.05
20-Oct-09	38.89	38.95	37.98	38.03	947,200	38.03
19-Oct-09	38.04	38.93	37.96	38.58	993,300	38.58
16-Oct-09	37.60	37.89	37.37	37.41	1,120,900	37.41
15-Oct-09	37.40	37.85	37.35	37.85	1,520,400	37.85
14-Oct-09	37.26	37.99	37.20	37.72	1,512,600	37.72
13-Oct-09	36.17	37.11	36.17	37.09	1,566,300	37.09
12-Oct-09	36.32	36.50	36.06	36.19	812,100	36.19
9-Oct-09	35.77	36.62	35.73	36.04	887,000	36.04
8-Oct-09	35.52	36.13	35.41	35.92	813,900	35.92
7-Oct-09	34.93	35.17	34.71	35.10	629,400	35.10
6-Oct-09	34.38	34.96	34.36	34.88	718,600	34.88
5-Oct-09	33.91	34.08	33.63	34.00	546,300	34.00
2-Oct-09	33.83	33.96	33.50	33.69	775,600	33.69
1-Oct-09	34.66	34.73	33.90	33.91	1,059,700	33.91
30-Sep-09	33.74	34.00	33.24	33.99	1,062,500	33.99
29-Sep-09	32.51	34.16	32.50	33.53	2,045,300	33.53
28-Sep-09	31.73	32.55	31.69	32.32	431,500	32.32
25-Sep-09	31.86	31.94	31.23	31.56	873,600	31.56
24-Sep-09	32.16	32.37	31.60	31.98	757,200	31.98
23-Sep-09	32.69	32.79	32.12	32.20	807,100	32.20
22-Sep-09	32.84	32.94	32.49	32.55	513,200	32.55
21-Sep-09	31.56	32.55	31.56	32.48	718,200	32.48
18-Sep-09	32.22	32.35	31.85	31.88	602,800	31.88
17-Sep-09	31.95	32.53	31.87	32.21	661,300	32.21
16-Sep-09	31.50	32.25	31.46	32.17	1,078,600	32.17
15-Sep-09	31.00	31.23	30.83	31.19	1,113,400	31.19
14-Sep-09	30.97	31.16	30.80	31.00	496,200	31.00
11-Sep-09	31.04	31.21	30.84	31.20	379,700	31.20
10-Sep-09	30.69	31.04	30.30	31.01	644,100	31.01
9-Sep-09	30.56	30.92	30.51	30.81	563,700	30.81
8-Sep-09	29.95	30.39	29.86	30.36	738,200	30.36
4-Sep-09	29.03	29.74	29.02	29.72	463,800	29.72
3-Sep-09	29.39	29.39	28.81	29.13	456,000	29.13
2-Sep-09	29.25	29.46	29.07	29.28	507,700	29.28
1-Sep-09	29.34	29.96	29.23	29.29	689,100	29.29
31-Aug-09	29.22	29.53	28.95	29.52	776,500	29.52
28-Aug-09	29.77	29.86	29.48	29.76	560,300	29.76
27-Aug-09	29.07	29.66	28.82	29.60	714,400	29.60
26-Aug-09	29.88	29.88	29.50	29.60	580,200	29.60
26-Aug-09	$ 0.055 Dividend
25-Aug-09	29.85	30.13	29.59	30.06	878,800	30.00
24-Aug-09	29.27	29.79	29.26	29.43	940,500	29.38
21-Aug-09	28.88	29.35	28.47	29.00	783,700	28.95
20-Aug-09	28.05	28.94	27.95	28.67	777,400	28.62
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions