Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	137.39	137.39	135.06	135.56	996,206	+0.10(+0.07%)
Oct 30, 2014	131.49	135.47	131.24	135.46	1,436,779	+5.31(+4.08%)
Oct 29, 2014	130.73	131.15	129.41	130.14	610,257	-0.98(-0.75%)
Oct 28, 2014	130.45	131.28	130.03	131.13	487,779	+1.14(+0.88%)
Oct 27, 2014	130.29	130.66	130.27	129.98	710,782	-0.28(-0.22%)
Oct 24, 2014	130.12	130.55	128.80	130.27	553,233	+1.04(+0.81%)
Oct 23, 2014	127.09	130.50	126.97	129.23	970,852	+3.06(+2.43%)
Oct 22, 2014	125.90	127.19	125.06	126.16	700,125	+0.08(+0.07%)
Oct 21, 2014	125.61	126.08	124.44	126.08	764,921	+1.42(+1.14%)
Oct 20, 2014	123.17	125.64	122.91	124.66	1,148,966	+2.26(+1.85%)
Oct 17, 2014	123.78	124.84	121.68	122.40	983,512	+0.08(+0.06%)
Oct 16, 2014	121.39	122.98	119.94	122.33	970,372	-0.14(-0.11%)
Oct 15, 2014	122.34	123.48	119.80	122.46	1,141,982	-1.12(-0.90%)
Oct 14, 2014	122.66	124.74	121.73	123.58	810,597	+1.23(+1.00%)
Oct 13, 2014	124.94	125.47	122.28	122.35	1,027,080	-2.91(-2.33%)
Oct 10, 2014	128.18	129.89	125.27	125.27	1,016,683	-2.69(-2.10%)
Oct 09, 2014	126.58	129.19	126.36	127.95	1,310,073	+0.81(+0.63%)
Oct 08, 2014	126.24	127.22	123.86	127.15	1,053,655	+1.23(+0.98%)
Oct 07, 2014	128.08	128.33	125.55	125.91	1,300,699	-2.57(-2.00%)
Oct 06, 2014	130.69	130.85	128.23	128.48	716,496	-1.80(-1.38%)
Oct 03, 2014	128.18	132.12	127.31	130.28	1,230,867	+3.11(+2.44%)
Oct 02, 2014	125.56	127.57	125.56	127.17	920,178	+1.91(+1.53%)
Oct 01, 2014	126.82	126.82	124.64	125.26	948,771	-0.85(-0.67%)
Sep 30, 2014	126.12	126.94	125.37	126.11	1,092,250	+0.39(+0.31%)
Sep 29, 2014	126.05	126.44	124.75	125.72	669,078	-0.83(-0.66%)
Sep 26, 2014	127.22	127.55	125.80	126.55	672,667	-0.04(-0.03%)
Sep 25, 2014	128.32	128.55	126.47	126.59	872,639	-1.78(-1.39%)
Sep 24, 2014	125.70	128.61	125.22	128.37	918,409	+2.91(+2.32%)
Sep 23, 2014	123.39	125.89	123.39	125.46	1,103,101	-0.29(-0.23%)
Sep 22, 2014	123.97	125.84	123.68	125.74	1,211,358	+2.09(+1.69%)
Sep 19, 2014	122.97	124.15	122.55	123.65	1,697,746	+0.53(+0.43%)
Sep 18, 2014	123.26	123.33	122.82	123.12	957,472	+0.54(+0.44%)
Sep 17, 2014	122.40	123.22	121.98	122.59	1,121,993	+0.62(+0.51%)
Sep 16, 2014	120.34	122.25	113.35	121.97	1,054,846	+1.33(+1.10%)
Sep 15, 2014	122.13	122.13	119.63	120.64	672,468	-0.69(-0.57%)
Sep 12, 2014	122.21	122.21	120.97	121.33	812,019	-0.55(-0.45%)
Sep 11, 2014	122.18	122.70	121.21	121.87	644,581	-0.62(-0.51%)
Sep 10, 2014	120.68	122.91	120.50	122.49	1,380,386	+2.28(+1.89%)
Sep 09, 2014	121.30	121.53	119.67	120.22	1,133,529	-1.39(-1.14%)
Sep 08, 2014	122.97	122.97	120.84	121.60	1,543,608	-1.21(-0.98%)
Sep 05, 2014	123.08	123.38	121.88	122.81	999,618	+0.17(+0.14%)
Sep 04, 2014	126.08	126.08	122.37	122.65	1,054,785	-3.25(-2.58%)
Sep 03, 2014	125.81	126.36	125.22	125.89	1,118,561	+0.83(+0.66%)
Sep 02, 2014	125.47	126.43	124.95	125.06	1,108,115	+0.18(+0.14%)
Aug 29, 2014	128.15	124.89	124.89	124.89	688,870	-1.08(-0.86%)
Aug 28, 2014	124.75	126.09	124.28	125.97	845,114	+1.02(+0.81%)
Aug 27, 2014	125.53	126.16	124.58	124.95	1,167,309	+0.59(+0.47%)
Aug 26, 2014	125.28	125.28	124.25	124.37	667,020	+0.11(+0.09%)
Aug 25, 2014	124.61	125.40	124.10	124.26	612,807	-1.03(-0.82%)
Aug 22, 2014	124.08	125.75	124.01	125.29	629,426	+1.23(+0.99%)
Aug 21, 2014	125.30	125.78	123.89	124.06	579,302	-1.41(-1.12%)
Aug 20, 2014	125.60	126.58	124.87	125.47	723,487	-1.18(-0.93%)
Aug 19, 2014	123.29	127.18	123.29	126.65	1,309,080	+2.49(+2.00%)
Aug 18, 2014	124.26	124.60	122.89	124.17	1,266,440	-0.55(-0.44%)
Aug 15, 2014	125.69	125.69	123.22	124.71	1,518,434	-0.64(-0.51%)
Aug 14, 2014	122.09	125.38	121.87	125.35	3,088,288	+8.51(+7.29%)
Aug 13, 2014	117.23	117.63	115.27	116.83	2,259,346	+0.13(+0.11%)
Aug 12, 2014	119.09	119.50	115.69	116.71	1,968,217	-2.73(-2.28%)
Aug 11, 2014	121.48	121.48	119.39	119.44	1,063,447	-0.86(-0.72%)
Aug 08, 2014	118.78	120.32	117.60	120.30	1,415,733	+1.44(+1.21%)
Aug 07, 2014	120.29	120.56	118.61	118.86	927,337	-1.06(-0.88%)
Aug 06, 2014	122.63	122.91	118.79	119.92	2,491,300	-4.43(-3.56%)
Aug 05, 2014	124.90	125.95	123.47	124.35	867,271	-1.60(-1.27%)
Aug 04, 2014	127.41	127.90	124.54	125.95	835,203	-1.33(-1.04%)
Aug 01, 2014	125.95	128.03	125.95	127.28	943,972	+0.96(+0.76%)
Jul 31, 2014	128.74	128.83	126.22	126.32	1,087,655	-2.89(-2.24%)
Jul 30, 2014	130.38	130.64	128.90	129.21	698,764	-0.63(-0.49%)
Jul 29, 2014	129.58	130.19	128.55	129.84	527,872	+0.67(+0.52%)
Jul 28, 2014	130.31	130.63	128.67	129.17	814,040	-0.97(-0.74%)
Jul 25, 2014	131.78	131.78	129.98	130.13	479,321	-1.75(-1.32%)
Jul 24, 2014	132.02	132.18	130.56	131.88	958,523	-0.18(-0.13%)
Jul 23, 2014	130.88	132.26	130.32	132.06	1,401,436	+1.64(+1.26%)
Jul 22, 2014	127.77	130.80	127.47	130.42	1,542,582	+3.56(+2.81%)
Jul 21, 2014	129.67	129.83	126.58	126.86	1,201,270	-3.12(-2.40%)
Jul 18, 2014	127.62	130.07	126.36	129.98	953,131	+2.48(+1.94%)
Jul 17, 2014	130.26	130.60	127.15	127.51	1,427,251	-2.93(-2.25%)
Jul 16, 2014	129.64	130.50	128.10	130.44	1,465,150	+1.60(+1.24%)
Jul 15, 2014	131.19	132.27	128.08	128.83	3,228,471	-4.54(-3.41%)
Jul 14, 2014	123.54	134.89	121.03	133.38	9,686,267	+10.66(+8.69%)
Jul 11, 2014	122.17	123.27	120.47	122.71	1,567,958	-0.94(-0.76%)
Jul 10, 2014	122.57	123.93	121.33	123.65	1,125,595	-0.66(-0.53%)
Jul 09, 2014	125.48	125.77	123.59	124.32	1,779,378	-0.66(-0.52%)
Jul 08, 2014	127.42	127.66	123.18	124.97	1,545,797	-1.94(-1.53%)
Jul 07, 2014	128.96	130.71	126.31	126.91	1,835,276	-1.81(-1.41%)
Jul 03, 2014	128.40	128.72	128.72	128.72	1,323,788	+0.00(+0.00%)
Jul 02, 2014	126.68	129.07	124.99	128.72	1,917,630	+2.43(+1.92%)
Jul 01, 2014	122.88	126.57	122.64	126.30	1,631,723	+3.91(+3.20%)
Jun 30, 2014	121.83	123.16	121.76	122.39	1,410,084	-0.18(-0.14%)
Jun 27, 2014	124.45	124.98	122.30	122.56	2,965,764	-2.46(-1.97%)
Jun 26, 2014	124.50	125.11	123.48	125.02	1,544,538	+0.81(+0.65%)
Jun 25, 2014	121.53	124.28	121.53	124.22	1,171,955	+2.47(+2.03%)
Jun 24, 2014	121.55	122.17	121.06	121.75	905,739	+0.59(+0.49%)
Jun 23, 2014	121.26	121.48	120.30	121.16	664,972	+0.33(+0.27%)
Jun 20, 2014	119.16	120.96	119.16	120.83	1,601,410	+1.72(+1.44%)
Jun 19, 2014	120.56	120.57	118.68	119.11	1,481,975	-1.48(-1.22%)
Jun 18, 2014	118.83	120.63	118.73	120.59	1,301,935	+1.78(+1.50%)
Jun 17, 2014	118.93	119.24	118.08	118.81	598,094	-0.15(-0.13%)
Jun 16, 2014	117.72	119.45	117.65	118.96	1,037,768	+1.08(+0.92%)
Jun 13, 2014	119.80	119.80	117.55	117.88	1,041,061	-1.92(-1.61%)
Jun 12, 2014	118.99	120.56	118.41	119.80	1,990,855	+1.27(+1.07%)
Jun 11, 2014	116.75	118.60	116.31	118.53	930,028	+1.48(+1.26%)
Jun 10, 2014	117.66	118.21	116.71	117.05	1,123,587	+0.39(+0.33%)
Jun 06, 2014	117.45	117.45	116.05	116.67	785,928	-0.33(-0.28%)
Jun 05, 2014	115.24	117.72	114.40	117.00	1,876,482	+2.35(+2.05%)
Jun 04, 2014	115.00	115.60	114.34	114.64	1,633,688	-0.81(-0.71%)
Jun 03, 2014	115.90	116.47	114.75	115.46	1,114,318	-0.97(-0.83%)
Jun 02, 2014	116.50	117.41	116.07	116.42	1,025,508	+0.39(+0.33%)
May 30, 2014	116.01	116.68	115.42	116.04	1,193,749	-0.50(-0.43%)
May 29, 2014	115.31	117.29	115.04	116.54	1,114,544	+1.75(+1.52%)
May 28, 2014	113.65	115.16	113.26	114.80	2,419,461	+0.74(+0.65%)
May 27, 2014	117.45	117.56	114.00	114.06	1,435,594	-2.34(-2.01%)
May 23, 2014	115.20	116.40	116.40	116.40	2,052,438	+1.81(+1.58%)
May 22, 2014	111.66	115.01	111.54	114.59	856,730	+2.80(+2.50%)
May 21, 2014	111.97	112.33	111.29	111.79	1,491,688	+0.20(+0.18%)
May 20, 2014	111.90	112.02	110.63	111.59	1,289,358	-0.23(-0.20%)
May 19, 2014	111.59	112.62	111.03	111.81	1,422,219	+0.31(+0.28%)
May 16, 2014	111.42	111.61	110.04	111.50	2,156,044	+0.36(+0.32%)
May 15, 2014	110.63	111.26	109.32	111.14	1,776,796	+0.93(+0.85%)
May 14, 2014	110.26	110.96	109.97	110.21	1,432,785	-0.04(-0.04%)
May 13, 2014	110.32	110.77	109.77	110.25	1,397,749	+0.41(+0.38%)
May 12, 2014	109.62	111.27	109.46	109.84	1,762,409	+1.10(+1.01%)
May 09, 2014	106.00	108.87	105.66	108.74	2,492,677	+2.22(+2.08%)
May 08, 2014	109.61	110.63	105.27	106.53	3,805,905	-3.09(-2.82%)
May 07, 2014	112.83	113.76	108.46	109.61	5,467,647	-10.44(-8.70%)
May 06, 2014	121.72	122.50	120.06	120.06	1,081,914	-2.36(-1.93%)
May 05, 2014	121.09	122.86	120.24	122.42	866,675	+0.44(+0.36%)
May 02, 2014	121.94	122.87	121.47	121.98	590,700	-0.62(-0.51%)
May 01, 2014	121.87	123.00	121.73	122.60	963,474	+0.97(+0.80%)
Apr 30, 2014	121.62	122.18	120.57	121.63	1,285,191	-0.70(-0.57%)
Apr 29, 2014	123.64	124.17	121.60	122.33	1,013,255	-1.13(-0.92%)
Apr 28, 2014	123.80	125.11	121.89	123.46	1,315,968	+0.28(+0.23%)
Apr 25, 2014	122.94	124.75	121.95	123.17	1,046,096	-0.84(-0.68%)
Apr 24, 2014	126.72	126.79	123.66	124.01	925,845	-1.87(-1.49%)
Apr 23, 2014	127.25	127.47	124.88	125.89	1,200,412	-1.36(-1.07%)
Apr 22, 2014	123.94	130.98	123.77	127.25	2,602,716	+5.37(+4.41%)
Apr 21, 2014	119.08	122.33	118.52	121.87	719,782	+2.65(+2.23%)
Apr 17, 2014	119.70	119.22	119.22	119.22	1,003,649	-1.12(-0.93%)
Apr 16, 2014	118.79	120.71	118.49	120.34	1,112,840	+2.07(+1.75%)
Apr 15, 2014	118.45	119.19	115.47	118.27	1,619,096	+0.32(+0.27%)
Apr 14, 2014	117.94	120.60	115.95	117.95	1,563,122	+0.34(+0.29%)
Apr 11, 2014	120.30	121.32	116.89	117.61	1,913,986	-3.51(-2.90%)
Apr 10, 2014	125.76	125.94	119.00	121.12	2,355,134	-4.54(-3.62%)
Apr 09, 2014	124.94	125.80	123.76	125.66	1,180,070	+1.17(+0.94%)
Apr 08, 2014	125.59	125.75	121.76	124.49	1,718,399	+1.07(+0.87%)
Apr 07, 2014	127.89	128.34	122.98	123.42	1,565,574	-3.39(-2.67%)
Apr 04, 2014	128.55	130.82	126.71	126.81	864,695	-1.46(-1.14%)
Apr 03, 2014	132.01	132.01	127.52	128.27	1,594,009	-3.72(-2.82%)
Apr 02, 2014	131.64	133.49	131.47	131.99	945,286	+1.13(+0.87%)
Apr 01, 2014	130.03	131.72	129.62	130.86	769,900	+1.00(+0.77%)
Mar 31, 2014	129.44	129.98	128.22	129.86	921,964	+1.26(+0.98%)
Mar 28, 2014	128.67	130.97	127.52	128.60	883,030	-0.75(-0.58%)
Mar 27, 2014	131.45	131.68	128.44	129.35	1,183,162	-1.26(-0.96%)
Mar 26, 2014	132.89	133.53	130.45	130.60	854,694	-2.10(-1.58%)
Mar 25, 2014	132.17	134.49	130.57	132.70	1,022,648	+1.77(+1.35%)
Mar 24, 2014	134.06	134.35	130.56	130.93	1,467,046	-2.58(-1.93%)
Mar 21, 2014	138.37	139.37	133.44	133.51	2,145,533	-4.19(-3.04%)
Mar 20, 2014	139.46	139.74	137.17	137.70	732,724	-1.81(-1.30%)
Mar 19, 2014	140.22	141.14	138.54	139.51	932,534	-1.11(-0.79%)
Mar 18, 2014	138.99	141.25	138.51	140.62	637,868	+1.96(+1.41%)
Mar 17, 2014	139.15	140.54	138.24	138.67	784,284	-0.28(-0.21%)
Mar 14, 2014	136.71	139.03	135.39	138.95	1,322,183	+2.24(+1.64%)
Mar 13, 2014	139.67	140.43	136.42	136.71	1,012,185	-2.54(-1.83%)
Mar 12, 2014	137.44	139.86	137.39	139.25	980,906	+1.63(+1.18%)
Mar 11, 2014	138.59	139.25	137.54	137.62	567,786	-1.18(-0.85%)
Mar 10, 2014	137.92	138.88	137.28	138.81	923,565	+0.71(+0.51%)
Mar 07, 2014	138.19	138.92	136.27	138.10	826,671	+0.50(+0.36%)
Mar 06, 2014	140.96	141.26	137.20	137.61	785,606	-2.57(-1.83%)
Mar 05, 2014	140.92	141.03	139.39	140.18	619,285	-0.55(-0.39%)
Mar 04, 2014	140.31	141.07	139.23	140.72	1,029,979	+2.23(+1.61%)
Mar 03, 2014	136.82	138.55	136.03	138.50	1,638,463	+0.43(+0.31%)
Feb 28, 2014	139.85	141.39	135.67	138.07	2,518,695	-1.58(-1.13%)
Feb 27, 2014	136.98	139.68	136.47	139.65	1,522,843	+2.82(+2.06%)
Feb 26, 2014	135.53	140.01	135.18	136.83	1,678,891	+1.52(+1.12%)
Feb 25, 2014	134.76	135.97	133.85	135.31	974,995	+0.54(+0.40%)
Feb 24, 2014	133.71	135.18	133.55	134.77	1,049,883	+1.22(+0.91%)
Feb 21, 2014	134.52	135.21	133.01	133.55	1,851,250	-1.65(-1.22%)
Feb 20, 2014	130.24	135.61	129.76	135.21	1,841,682	+5.30(+4.08%)
Feb 19, 2014	130.94	132.14	129.72	129.91	1,062,608	-1.19(-0.91%)
Feb 18, 2014	126.43	131.30	126.39	131.10	1,810,732	+5.76(+4.60%)
Feb 14, 2014	126.75	125.34	125.34	125.34	1,107,861	-1.24(-0.98%)
Feb 13, 2014	125.06	126.70	124.61	126.58	1,727,875	+1.59(+1.27%)
Feb 12, 2014	123.98	125.22	123.76	125.00	1,206,252	+0.87(+0.70%)
Feb 11, 2014	123.78	124.16	122.51	124.12	1,262,277	+0.43(+0.35%)
Feb 10, 2014	122.36	123.98	121.60	123.69	2,280,223	+1.33(+1.08%)
Feb 07, 2014	123.00	123.00	121.47	122.37	2,691,472	-0.63(-0.51%)
Feb 06, 2014	129.19	130.29	121.29	123.00	4,484,165	-5.70(-4.43%)
Feb 05, 2014	130.68	130.77	127.55	128.70	1,845,008	-2.11(-1.61%)
Feb 04, 2014	128.17	131.11	128.03	130.81	1,414,537	+3.12(+2.45%)
Feb 03, 2014	130.16	130.44	127.23	127.68	1,265,441	-3.02(-2.31%)
Jan 31, 2014	129.92	131.56	127.65	130.70	934,879	-0.20(-0.15%)
Jan 30, 2014	129.11	131.13	128.63	130.90	1,088,854	+1.86(+1.44%)
Jan 29, 2014	130.09	130.60	128.43	129.03	1,380,115	-2.83(-2.15%)
Jan 28, 2014	129.23	131.96	129.23	131.87	957,345	+3.13(+2.43%)
Jan 27, 2014	128.37	129.77	126.89	128.73	1,242,261	+0.44(+0.35%)
Jan 24, 2014	129.98	130.88	128.26	128.29	895,580	-1.99(-1.53%)
Jan 23, 2014	130.38	131.00	129.42	130.28	897,291	-1.60(-1.22%)
Jan 22, 2014	130.83	132.22	130.79	131.88	961,074	+1.56(+1.20%)
Jan 21, 2014	130.71	131.92	128.96	130.32	1,710,786	-0.69(-0.53%)
Jan 17, 2014	132.11	131.01	131.01	131.01	1,402,990	-0.95(-0.72%)
Jan 16, 2014	132.28	132.74	131.34	131.96	633,969	-0.45(-0.34%)
Jan 15, 2014	132.67	133.36	132.03	132.41	1,232,873	-0.26(-0.20%)
Jan 14, 2014	134.40	134.88	130.79	132.67	2,443,989	-2.41(-1.78%)
Jan 13, 2014	135.75	136.31	133.67	135.08	2,437,747	-0.69(-0.51%)
Jan 10, 2014	133.36	135.82	132.66	135.77	1,523,115	+2.31(+1.73%)
Jan 09, 2014	132.83	133.49	131.86	133.46	1,130,469	+0.77(+0.58%)
Jan 08, 2014	129.82	132.80	129.81	132.69	2,053,315	+2.90(+2.23%)
Jan 07, 2014	129.92	130.42	129.06	129.79	1,649,014	+1.39(+1.08%)
Jan 06, 2014	130.05	130.37	127.99	128.41	1,206,464	-1.09(-0.84%)
Jan 03, 2014	128.46	129.62	128.14	129.50	848,290	+0.95(+0.74%)
Jan 02, 2014	128.00	129.74	127.72	128.55	1,439,969	-0.30(-0.23%)
Dec 31, 2013	128.96	128.85	128.85	128.85	903,130	+0.29(+0.23%)
Dec 30, 2013	128.22	128.88	127.47	128.56	1,084,754	+0.83(+0.65%)
Dec 27, 2013	128.04	128.04	126.62	127.72	605,984	-0.04(-0.03%)
Dec 26, 2013	127.27	128.45	127.21	127.77	596,885	+0.48(+0.38%)
Dec 24, 2013	127.26	127.72	126.39	127.29	340,034	-0.17(-0.13%)
Dec 23, 2013	128.51	128.75	126.78	127.46	1,219,952	-0.39(-0.30%)
Dec 20, 2013	127.30	127.84	124.39	127.84	3,774,014	+0.94(+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.

Perrigo (NY: PRGO )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Perrigo (NY: PRGO )

Historical Prices

Sections

Services

Contact Information