Perrigo (NY: PRGO )

44.26 USD -0.39 (-0.87%)
Streaming Delayed Price Updated: 12:57 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 77.41 79.21 77.41 78.96 1,293,995 +1.44(+1.86%)
Aug 30, 2017 77.31 77.70 76.10 77.52 1,494,459 -0.13(-0.17%)
Aug 29, 2017 77.48 77.97 77.11 77.65 1,262,593 -0.72(-0.92%)
Aug 28, 2017 77.64 78.50 77.63 78.37 1,620,259 +0.95(+1.23%)
Aug 25, 2017 77.82 78.23 77.37 77.42 1,060,784 -0.08(-0.10%)
Aug 24, 2017 77.32 78.31 77.30 77.50 1,141,900 +0.08(+0.10%)
Aug 23, 2017 78.16 78.30 77.15 77.42 928,791 -1.18(-1.50%)
Aug 22, 2017 77.70 79.26 77.70 78.60 890,719 +1.02(+1.31%)
Aug 21, 2017 77.19 78.16 76.70 77.58 1,111,307 +0.31(+0.40%)
Aug 18, 2017 77.59 78.76 77.24 77.27 1,446,753 -0.42(-0.54%)
Aug 17, 2017 79.24 79.53 77.64 77.69 1,117,519 -1.49(-1.88%)
Aug 16, 2017 78.18 79.26 77.88 79.18 1,409,970 +1.41(+1.81%)
Aug 15, 2017 77.08 77.95 76.70 77.77 1,259,842 +0.47(+0.61%)
Aug 14, 2017 79.35 79.60 77.28 77.30 1,408,559 -1.19(-1.52%)
Aug 11, 2017 77.69 79.54 76.69 78.49 3,098,187 +1.65(+2.15%)
Aug 10, 2017 75.49 80.00 74.64 76.84 10,424,541 +10.47(+15.78%)
Aug 09, 2017 64.49 66.41 63.68 66.37 4,830,530 -0.20(-0.30%)
Aug 08, 2017 67.19 67.81 66.24 66.57 1,834,288 -0.94(-1.39%)
Aug 07, 2017 67.25 68.19 66.91 67.51 1,967,630 +0.08(+0.12%)
Aug 04, 2017 68.31 68.31 66.51 67.43 1,666,370 -0.88(-1.29%)
Aug 03, 2017 70.00 70.50 68.25 68.31 2,873,956 -3.82(-5.30%)
Aug 02, 2017 74.57 74.57 71.96 72.13 1,576,526 -2.07(-2.79%)
Aug 01, 2017 74.99 75.02 73.37 74.20 1,224,366 -0.72(-0.96%)
Jul 31, 2017 75.08 76.05 74.72 74.92 838,703 +0.45(+0.60%)
Jul 28, 2017 74.00 74.70 73.89 74.47 812,899 +0.56(+0.76%)
Jul 27, 2017 76.16 76.18 73.33 73.91 1,364,649 -2.33(-3.06%)
Jul 26, 2017 76.27 76.32 75.51 76.24 595,094 -0.04(-0.05%)
Jul 25, 2017 76.53 77.01 75.94 76.28 542,779 -0.07(-0.09%)
Jul 24, 2017 76.02 76.70 75.65 76.35 777,745 +0.14(+0.18%)
Jul 21, 2017 75.54 76.28 75.21 76.21 980,093 +0.70(+0.93%)
Jul 20, 2017 73.11 75.64 72.95 75.51 1,486,309 +2.86(+3.94%)
Jul 19, 2017 73.13 73.16 72.04 72.65 1,180,578 -0.25(-0.34%)
Jul 18, 2017 73.89 73.94 71.85 72.90 1,446,197 -0.97(-1.31%)
Jul 17, 2017 74.37 74.85 73.65 73.87 854,952 -0.01(-0.01%)
Jul 14, 2017 74.07 74.12 73.57 73.88 529,033 -0.07(-0.09%)
Jul 13, 2017 73.95 74.29 73.21 73.95 613,744 +0.67(+0.91%)
Jul 12, 2017 72.95 73.57 72.74 73.28 464,359 +0.81(+1.12%)
Jul 11, 2017 71.93 72.85 71.72 72.47 918,124 +0.46(+0.64%)
Jul 10, 2017 72.14 72.45 71.67 72.01 1,028,743 -0.45(-0.62%)
Jul 07, 2017 72.68 72.86 71.09 72.46 1,329,600 +0.14(+0.19%)
Jul 06, 2017 74.20 74.27 72.20 72.32 1,528,438 -2.38(-3.19%)
Jul 05, 2017 75.72 75.72 74.24 74.70 831,062 -1.05(-1.39%)
Jul 03, 2017 75.89 76.29 75.41 75.75 415,705 +0.23(+0.30%)
Jun 30, 2017 76.20 76.38 74.99 75.52 1,188,299 -0.40(-0.53%)
Jun 29, 2017 76.85 77.26 75.33 75.92 1,491,297 -0.58(-0.76%)
Jun 28, 2017 75.80 77.09 75.70 76.50 1,522,320 +1.80(+2.41%)
Jun 27, 2017 75.89 76.00 74.69 74.70 1,579,425 -1.16(-1.53%)
Jun 26, 2017 75.71 77.74 75.58 75.86 1,887,632 +0.58(+0.77%)
Jun 23, 2017 74.72 75.41 74.05 75.28 1,502,678 +0.63(+0.84%)
Jun 22, 2017 73.29 75.50 73.19 74.65 1,256,473 +1.32(+1.80%)
Jun 21, 2017 72.98 74.50 72.82 73.33 1,585,678 +0.97(+1.34%)
Jun 20, 2017 73.19 74.00 72.29 72.36 1,216,390 -0.78(-1.07%)
Jun 19, 2017 73.70 73.81 72.94 73.14 1,082,048 +0.12(+0.16%)
Jun 16, 2017 73.31 74.47 72.16 73.02 1,765,723 +0.20(+0.27%)
Jun 15, 2017 72.05 74.05 71.90 72.82 1,497,487 +0.50(+0.69%)
Jun 14, 2017 71.80 73.15 71.76 72.32 1,161,158 +0.62(+0.86%)
Jun 13, 2017 71.69 71.82 70.48 71.70 1,122,109 +0.06(+0.08%)
Jun 12, 2017 71.38 73.14 71.37 71.64 2,211,868 +0.12(+0.17%)
Jun 09, 2017 71.11 71.91 70.14 71.52 1,199,246 +0.30(+0.42%)
Jun 08, 2017 71.84 70.54 71.22 1,670,973 +0.69(+0.98%)
Jun 07, 2017 69.99 70.80 69.89 70.53 1,476,789 +0.19(+0.27%)
Jun 06, 2017 71.08 71.41 70.02 70.34 2,346,507 -1.44(-2.01%)
Jun 05, 2017 70.37 71.88 68.61 71.78 3,785,840 -1.66(-2.26%)
Jun 02, 2017 74.74 75.24 73.16 73.44 1,348,125 -1.29(-1.73%)
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.
X