Perrigo Company Historical Stock Prices

PRGO 
$151.09
*  
3.72
2.4%
Get PRGO Alerts
*Delayed - data as of Jul. 21, 2014  -  Find a broker to begin trading PRGO now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    PRGO Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  154.60  154.63  150.75  151.09 1,009,829
07/21/2014 154.44 154.63 150.75 151.09 1,009,829
07/18/2014 152 154.91 150.5 154.81 800,283
07/17/2014 155.14 155.55 151.44 151.86 1,198,371
07/16/2014 154.4 155.42 152.57 155.35 1,230,192
07/15/2014 156.25 157.53 152.54 153.44 2,710,739
07/14/2014 147.13 160.65 144.15 158.85 8,133,192
07/11/2014 145.5 146.81 143.48 146.15 1,316,513
07/10/2014 145.98 147.6 144.5 147.27 945,090
07/09/2014 149.45 149.79 147.19 148.06 1,494,029
07/08/2014 151.76 152.04 146.71 148.84 1,297,906
07/07/2014 153.59 155.67 150.43 151.15 1,540,963
07/03/2014 152.92 153.74 150.6 153.31 1,111,484
07/02/2014 150.87 153.72 148.86 153.31 1,610,110
07/01/2014 146.35 150.74 146.06 150.42 1,370,078
06/30/2014 145.1 146.68 145.02 145.76 1,183,957
06/27/2014 148.22 148.85 145.66 145.97 2,490,161
06/26/2014 148.28 149.01 147.07 148.9 1,296,849
06/25/2014 144.74 148.02 144.74 147.94 984,015
06/24/2014 144.77 145.51 144.18 145 760,491
06/23/2014 144.42 144.686 143.27 144.3 558,334
06/20/2014 141.92 144.06 141.92 143.91 1,344,593
06/19/2014 143.59 143.6 141.35 141.86 1,244,319
06/18/2014 141.53 143.67 141.41 143.62 1,093,443
06/17/2014 141.65 142.01 140.63 141.5 502,281
06/16/2014 140.21 142.27 140.12 141.68 871,347
06/13/2014 142.68 142.68 140 140.39 874,112
06/12/2014 141.72 143.58 141.02 142.68 1,671,593
06/11/2014 139.05 141.25 138.52 141.17 780,885
06/10/2014 140.13 140.79 139 139.41 943,404
06/09/2014 140.44 140.63 139.22 140.03 1,128,663
06/06/2014 139.88 139.88 138.22 138.95 659,893
06/05/2014 137.25 140.21 136.25 139.34 1,575,561
06/04/2014 136.96 137.68 136.18 136.54 1,371,703
06/03/2014 138.04 138.71 136.66 137.51 935,621
06/02/2014 138.75 139.83 138.24 138.66 861,053
05/30/2014 138.17 138.97 137.47 138.2 1,002,395
05/29/2014 137.33 139.69 137.01 138.8 936,280
05/28/2014 135.36 137.16 134.89 136.72 2,031,465
05/27/2014 139.88 140.01 135.77 135.84 1,205,376
05/23/2014 137.2 139.24 135.07 138.63 1,723,268
05/22/2014 132.98 137.02 132.84 136.83 1,104,440
05/21/2014 133.35 133.78 132.55 133.14 1,252,474
05/20/2014 133.27 133.41 131.76 132.9 1,082,591
05/19/2014 132.9 134.13 132.24 133.17 1,194,146
05/16/2014 132.7 132.93 131.06 132.8 1,810,291
05/15/2014 131.76 132.51 130.2 132.37 1,491,861
05/14/2014 131.32 132.15 130.98 131.26 1,203,017
05/13/2014 131.39 131.92 130.74 131.31 1,173,600
05/12/2014 130.56 132.52 130.37 130.82 1,479,901
05/09/2014 126.24 129.66 125.84 129.51 2,092,940
05/08/2014 130.55 131.76 125.37 126.87 3,195,573
05/07/2014 134.38 135.49 129.18 130.55 4,590,855
05/06/2014 144.97 145.9 142.99 142.99 921,529
05/05/2014 144.22 146.32 143.2075 145.8 727,691
05/02/2014 145.23 146.34 144.67 145.28 495,973
05/01/2014 145.15 146.491 144.98 146.02 808,967
04/30/2014 144.85 145.52 143.595 144.86 1,079,092
04/29/2014 147.25 147.88 144.82 145.69 850,765
04/28/2014 147.44 149 145.17 147.04 1,104,934
04/25/2014 146.42 148.57 145.24 146.7 878,340
04/24/2014 150.92 151.01 147.2832 147.7 777,373
04/23/2014 151.55 151.81 148.73 149.93 1,007,909
04/22/2014 147.61 156 147.41 151.55 2,188,183
04/21/2014 141.82 145.69 141.16 145.15 610,555
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?