PRGO: Historical Prices for Perrigo Company

Date	Open	High	Low	Close	Volume	Adj Close*
10-Dec-09	39.72	40.52	39.72	40.27	709,100	40.27
9-Dec-09	39.74	39.78	39.08	39.50	838,000	39.50
8-Dec-09	39.59	40.21	39.43	39.59	702,600	39.59
7-Dec-09	39.56	40.03	39.47	39.66	779,300	39.66
4-Dec-09	39.64	39.99	39.26	39.49	496,800	39.49
3-Dec-09	39.99	40.09	39.31	39.40	462,700	39.40
2-Dec-09	40.71	40.71	39.64	39.83	1,301,200	39.83
1-Dec-09	40.50	40.94	40.14	40.84	843,500	40.84
30-Nov-09	40.80	40.87	40.01	40.14	657,000	40.14
27-Nov-09	40.17	40.84	39.99	40.68	287,300	40.68
25-Nov-09	40.22	40.82	40.15	40.57	698,300	40.57
24-Nov-09	39.50	39.99	39.24	39.93	469,200	39.93
24-Nov-09	$ 0.063 Dividend
23-Nov-09	39.68	39.97	39.48	39.75	389,000	39.69
20-Nov-09	38.95	39.44	38.81	39.31	456,800	39.25
19-Nov-09	38.95	39.32	38.53	39.17	652,600	39.11
18-Nov-09	39.59	39.62	38.92	39.32	491,900	39.26
17-Nov-09	39.50	39.94	39.38	39.74	667,100	39.68
16-Nov-09	39.79	40.55	39.79	40.00	762,300	39.94
13-Nov-09	39.89	40.19	39.58	40.19	613,500	40.13
12-Nov-09	39.86	40.05	39.52	39.70	412,800	39.64
11-Nov-09	39.81	39.98	39.73	39.93	776,000	39.87
10-Nov-09	38.93	39.51	38.93	39.47	993,300	39.41
9-Nov-09	39.43	39.62	39.21	39.62	694,400	39.56
6-Nov-09	38.69	39.19	38.40	39.18	713,900	39.12
5-Nov-09	38.09	38.74	37.95	38.74	614,000	38.68
4-Nov-09	38.51	38.57	37.78	37.81	710,600	37.75
3-Nov-09	37.69	38.28	37.44	38.27	1,084,300	38.21
2-Nov-09	38.94	39.00	37.60	38.10	2,471,400	38.04
30-Oct-09	36.64	37.79	35.93	37.19	1,553,200	37.13
29-Oct-09	36.45	36.97	36.26	36.84	601,600	36.78
28-Oct-09	36.67	36.84	36.37	36.37	536,800	36.31
27-Oct-09	36.66	37.05	36.61	36.90	614,400	36.84
26-Oct-09	37.00	37.60	36.64	36.69	806,700	36.63
23-Oct-09	36.36	36.86	36.03	36.77	929,200	36.71
22-Oct-09	36.74	37.09	36.27	36.38	1,428,900	36.32
21-Oct-09	37.68	37.82	37.05	37.05	1,191,300	36.99
20-Oct-09	38.89	38.95	37.98	38.03	947,200	37.97
19-Oct-09	38.04	38.93	37.96	38.58	993,300	38.52
16-Oct-09	37.60	37.89	37.37	37.41	1,120,900	37.35
15-Oct-09	37.40	37.85	37.35	37.85	1,520,400	37.79
14-Oct-09	37.26	37.99	37.20	37.72	1,512,600	37.66
13-Oct-09	36.17	37.11	36.17	37.09	1,566,300	37.03
12-Oct-09	36.32	36.50	36.06	36.19	812,100	36.13
9-Oct-09	35.77	36.62	35.73	36.04	887,000	35.98
8-Oct-09	35.52	36.13	35.41	35.92	813,900	35.86
7-Oct-09	34.93	35.17	34.71	35.10	629,400	35.04
6-Oct-09	34.38	34.96	34.36	34.88	718,600	34.82
5-Oct-09	33.91	34.08	33.63	34.00	546,300	33.95
2-Oct-09	33.83	33.96	33.50	33.69	775,600	33.64
1-Oct-09	34.66	34.73	33.90	33.91	1,059,700	33.86
30-Sep-09	33.74	34.00	33.24	33.99	1,062,500	33.94
29-Sep-09	32.51	34.16	32.50	33.53	2,045,300	33.48
28-Sep-09	31.73	32.55	31.69	32.32	431,500	32.27
25-Sep-09	31.86	31.94	31.23	31.56	873,600	31.51
24-Sep-09	32.16	32.37	31.60	31.98	757,200	31.93
23-Sep-09	32.69	32.79	32.12	32.20	807,100	32.15
22-Sep-09	32.84	32.94	32.49	32.55	513,200	32.50
21-Sep-09	31.56	32.55	31.56	32.48	718,200	32.43
18-Sep-09	32.22	32.35	31.85	31.88	602,800	31.83
17-Sep-09	31.95	32.53	31.87	32.21	661,300	32.16
16-Sep-09	31.50	32.25	31.46	32.17	1,078,600	32.12
15-Sep-09	31.00	31.23	30.83	31.19	1,113,400	31.14
14-Sep-09	30.97	31.16	30.80	31.00	496,200	30.95
11-Sep-09	31.04	31.21	30.84	31.20	379,700	31.15
10-Sep-09	30.69	31.04	30.30	31.01	644,100	30.96
9-Sep-09	30.56	30.92	30.51	30.81	563,700	30.76
* 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