AGN: Historical Prices for ALLERGAN INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	58.13	58.82	58.13	58.62	1,239,600	58.62
19-Nov-09	58.30	59.03	58.04	58.65	2,123,500	58.65
18-Nov-09	60.08	60.25	59.14	60.04	1,179,100	60.04
17-Nov-09	59.82	60.06	59.34	60.06	831,200	60.06
16-Nov-09	59.68	60.14	59.68	59.93	1,545,900	59.93
13-Nov-09	59.24	59.92	59.17	59.63	928,900	59.63
12-Nov-09	59.98	60.25	59.33	59.47	1,077,700	59.47
11-Nov-09	60.56	60.85	59.44	60.06	1,667,200	60.06
10-Nov-09	59.61	60.41	58.92	60.29	1,457,000	60.29
9-Nov-09	59.43	59.90	57.55	59.87	1,307,600	59.87
6-Nov-09	58.64	59.49	58.47	59.25	1,460,200	59.25
5-Nov-09	57.59	59.37	57.59	59.16	2,426,700	59.16
5-Nov-09	$ 0.05 Dividend
4-Nov-09	56.83	58.48	56.34	57.82	3,275,100	57.77
3-Nov-09	56.67	57.19	55.80	56.36	2,262,100	56.31
2-Nov-09	56.17	57.43	56.09	57.38	3,491,400	57.33
30-Oct-09	54.70	56.80	54.70	56.25	4,334,100	56.20
29-Oct-09	54.70	54.98	53.32	54.92	3,970,700	54.87
28-Oct-09	55.94	55.98	53.42	53.55	3,901,000	53.50
27-Oct-09	56.15	56.90	55.71	56.29	1,335,700	56.24
26-Oct-09	56.90	57.69	56.08	56.12	1,161,600	56.07
23-Oct-09	57.64	57.64	56.21	56.73	1,758,200	56.68
22-Oct-09	57.15	57.68	56.12	57.49	1,318,900	57.44
21-Oct-09	56.94	57.88	56.78	57.15	1,527,100	57.10
20-Oct-09	58.31	58.95	56.95	57.12	2,303,500	57.07
19-Oct-09	57.91	58.73	57.82	58.56	1,429,000	58.51
16-Oct-09	58.54	58.85	57.80	57.92	1,675,200	57.87
15-Oct-09	57.63	58.95	57.44	58.87	2,033,400	58.82
14-Oct-09	57.15	57.73	56.74	57.63	1,244,800	57.58
13-Oct-09	57.00	57.00	56.41	56.71	994,400	56.66
12-Oct-09	56.90	57.43	56.72	57.18	634,500	57.13
9-Oct-09	56.36	56.86	56.29	56.75	698,400	56.70
8-Oct-09	56.45	56.98	56.07	56.31	1,000,000	56.26
7-Oct-09	55.87	56.24	55.29	56.21	1,231,500	56.16
6-Oct-09	56.27	56.76	55.74	55.91	1,299,600	55.86
5-Oct-09	55.23	56.28	54.59	55.87	1,323,500	55.82
2-Oct-09	55.40	55.79	54.25	54.96	2,549,600	54.91
1-Oct-09	56.80	56.89	55.91	55.95	1,398,700	55.90
30-Sep-09	57.20	57.20	55.92	56.76	2,127,800	56.71
29-Sep-09	57.89	58.16	56.94	57.00	1,710,000	56.95
28-Sep-09	56.67	58.25	56.42	57.90	967,600	57.85
25-Sep-09	54.52	56.79	54.19	56.42	1,326,000	56.37
24-Sep-09	57.34	57.60	56.53	56.75	1,025,200	56.70
23-Sep-09	57.74	58.04	57.07	57.10	978,200	57.05
22-Sep-09	57.19	57.96	57.19	57.75	1,201,500	57.70
21-Sep-09	57.22	57.81	56.93	57.34	1,196,700	57.29
18-Sep-09	58.11	58.17	57.15	57.43	2,073,000	57.38
17-Sep-09	58.50	58.50	57.50	58.18	3,154,900	58.13
16-Sep-09	57.21	58.84	57.00	58.55	2,734,700	58.50
15-Sep-09	56.73	57.37	56.65	57.08	1,780,500	57.03
14-Sep-09	56.39	57.05	56.02	56.92	1,393,000	56.87
11-Sep-09	56.66	56.66	55.78	56.39	1,606,700	56.34
10-Sep-09	56.48	57.40	56.00	56.66	2,195,500	56.61
9-Sep-09	55.42	56.64	55.42	56.18	2,102,900	56.13
8-Sep-09	54.91	55.31	54.50	55.24	1,390,700	55.19
4-Sep-09	53.88	55.08	53.76	54.92	1,410,300	54.87
3-Sep-09	54.36	54.68	53.42	53.95	2,346,700	53.90
2-Sep-09	54.99	55.03	54.15	54.49	2,781,400	54.44
1-Sep-09	55.36	56.00	54.76	55.08	1,877,700	55.03
31-Aug-09	54.71	55.93	54.46	55.92	1,769,600	55.87
28-Aug-09	55.92	55.93	54.51	55.10	1,561,200	55.05
27-Aug-09	55.88	56.00	55.33	55.82	953,600	55.77
26-Aug-09	55.86	56.16	55.54	55.91	959,300	55.86
25-Aug-09	55.88	56.47	55.74	55.85	1,432,200	55.80
24-Aug-09	55.82	56.47	55.59	55.94	1,368,900	55.89
21-Aug-09	55.71	56.24	55.00	55.43	1,996,900	55.38
20-Aug-09	54.28	55.88	53.92	55.57	1,796,200	55.52
* 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