Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Perrigo (NY: PRGO )

27.53 +0.24 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 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 28, 2014 141.15 142.70 136.93 139.35 2,495,482 -1.59(-1.13%)
Feb 27, 2014 138.25 140.98 137.74 140.95 1,508,808 +2.85(+2.06%)
Feb 26, 2014 136.79 141.31 136.44 138.10 1,663,418 +1.53(+1.12%)
Feb 25, 2014 136.01 137.24 135.09 136.57 966,009 +0.54(+0.40%)
Feb 24, 2014 134.96 136.44 134.79 136.02 1,040,206 +1.23(+0.91%)
Feb 21, 2014 135.77 136.46 134.24 134.79 1,834,188 -1.67(-1.22%)
Feb 20, 2014 131.45 136.87 130.96 136.46 1,824,709 +5.35(+4.08%)
Feb 19, 2014 132.16 133.37 130.92 131.12 1,052,815 -1.20(-0.91%)
Feb 18, 2014 127.61 132.52 127.57 132.32 1,794,044 +5.81(+4.60%)
Feb 14, 2014 127.93 126.51 126.51 126.51 1,097,651 -1.25(-0.98%)
Feb 13, 2014 126.23 127.88 125.77 127.76 1,711,950 +1.60(+1.27%)
Feb 12, 2014 125.13 126.39 124.91 126.16 1,195,134 +0.88(+0.70%)
Feb 11, 2014 124.93 125.31 123.65 125.28 1,250,644 +0.43(+0.35%)
Feb 10, 2014 123.50 125.13 122.74 124.85 2,259,207 +1.34(+1.08%)
Feb 07, 2014 124.14 124.14 122.60 123.51 2,666,666 -0.63(-0.51%)
Feb 06, 2014 130.40 131.50 122.42 124.14 4,442,837 -5.75(-4.43%)
Feb 05, 2014 131.90 131.99 128.74 129.90 1,828,003 -2.13(-1.61%)
Feb 04, 2014 129.36 132.33 129.22 132.02 1,401,500 +3.15(+2.45%)
Feb 03, 2014 131.37 131.65 128.41 128.87 1,253,778 -3.04(-2.31%)
Jan 31, 2014 131.12 132.79 128.84 131.91 926,263 -0.20(-0.15%)
Jan 30, 2014 130.31 132.35 129.83 132.12 1,078,819 +1.88(+1.45%)
Jan 29, 2014 131.30 131.82 129.62 130.24 1,367,396 -2.86(-2.15%)
Jan 28, 2014 130.43 133.19 130.43 133.09 948,522 +3.16(+2.43%)
Jan 27, 2014 129.57 130.98 128.07 129.93 1,230,812 +0.45(+0.35%)
Jan 24, 2014 131.19 132.10 129.46 129.48 887,326 -2.01(-1.53%)
Jan 23, 2014 131.59 132.22 130.62 131.49 889,022 -1.62(-1.22%)
Jan 22, 2014 132.05 133.45 132.00 133.11 952,216 +1.58(+1.20%)
Jan 21, 2014 131.93 133.15 130.16 131.53 1,695,019 -0.69(-0.53%)
Jan 17, 2014 133.34 132.23 132.23 132.23 1,390,059 -0.96(-0.72%)
Jan 16, 2014 133.51 133.97 132.57 133.19 628,126 -0.46(-0.34%)
Jan 15, 2014 133.91 134.60 133.26 133.64 1,221,510 -0.26(-0.20%)
Jan 14, 2014 135.65 136.13 132.01 133.91 2,421,464 -2.43(-1.78%)
Jan 13, 2014 137.01 137.58 134.91 136.34 2,415,280 -0.70(-0.51%)
Jan 10, 2014 134.60 137.08 133.89 137.03 1,509,078 +2.33(+1.73%)
Jan 09, 2014 134.07 134.74 133.09 134.70 1,120,050 +0.78(+0.58%)
Jan 08, 2014 131.02 134.03 131.01 133.92 2,034,390 +2.92(+2.23%)
Jan 07, 2014 131.12 131.63 130.26 131.00 1,633,816 +1.40(+1.08%)
Jan 06, 2014 131.26 131.58 129.18 129.60 1,195,344 -1.10(-0.84%)
Jan 03, 2014 129.65 130.83 129.33 130.70 840,472 +0.96(+0.74%)
Jan 02, 2014 129.19 130.95 128.91 129.74 1,426,697 -0.31(-0.23%)
Dec 31, 2013 130.16 130.05 130.05 130.05 894,806 +0.30(+0.23%)
Dec 30, 2013 129.41 130.08 128.65 129.75 1,074,756 +0.84(+0.65%)
Dec 27, 2013 129.24 129.24 127.80 128.91 600,399 -0.04(-0.03%)
Dec 26, 2013 128.46 129.64 128.40 128.96 591,384 +0.48(+0.38%)
Dec 24, 2013 128.45 128.91 127.57 128.47 336,900 -0.17(-0.13%)
Dec 23, 2013 129.71 129.95 127.96 128.64 1,208,708 -0.39(-0.30%)
Dec 20, 2013 128.48 129.03 125.55 129.03 3,739,231 +0.95(+0.74%)
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.