Perrigo Company Historical Stock Prices

PRGO 
$147.27
*  
0.63
0.43%
Get PRGO Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading PRGO now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
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 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  146.90  147.86  145.96  147.27 1,425,488
09/19/2014 146.46 147.86 145.96 147.27 1,425,488
09/18/2014 146.8 146.8799 146.28 146.64 803,928
09/17/2014 145.78 146.75 145.28 146 942,065
09/16/2014 143.32 145.6 135 145.26 885,686
09/15/2014 145.46 145.46 142.48 143.68 564,628
09/12/2014 145.55 145.55 144.08 144.5 681,800
09/11/2014 145.52 146.14 144.36 145.15 541,213
09/10/2014 143.73 146.38 143.38 145.89 1,159,021
09/09/2014 144.47 144.74 142.52 143.18 951,751
09/08/2014 146.45 146.45 143.92 144.83 1,296,068
09/05/2014 146.59 146.94 145.16 146.27 839,315
09/04/2014 150.16 150.16 145.739 146.07 885,635
09/03/2014 149.84 150.56 149.13 149.94 939,184
09/02/2014 149.44 150.575 148.82 148.95 930,213
08/29/2014 152.63 153 148.19 148.74 578,404
08/28/2014 148.57 150.17 148.02 150.03 709,588
08/27/2014 149.5 150.26 148.38 148.82 980,049
08/26/2014 149.21 149.21 147.98 148.12 555,931
08/25/2014 148.41 149.37 147.8 147.99 514,535
08/22/2014 147.78 149.77 147.4401 149.22 528,489
08/21/2014 149.23 149.8 147.549 147.75 486,403
08/20/2014 149.59 150.755 148.72 149.43 607,466
08/19/2014 146.84 151.47 146.84 150.84 1,099,150
08/18/2014 147.99 148.3987 146.365 147.88 1,063,348
08/15/2014 149.7 149.7 146.72 148.53 1,274,931
08/14/2014 145.41 149.77 145.15 149.29 2,593,036
08/13/2014 139.62 140.11 137.29 139.15 1,897,027
08/12/2014 141.84 142.32 137.78 139 1,652,585
08/11/2014 144.68 144.68 142.19 142.25 892,908
08/08/2014 141.46 143.42 140.06 143.28 1,188,700
08/07/2014 143.26 143.59 141.26 141.56 778,625
08/06/2014 146.05 146.38 141.48 142.82 2,091,784
08/05/2014 148.76 150.01 147.05 148.1 728,194
08/04/2014 151.74 152.33 148.33 150.01 705,766
08/01/2014 150.01 152.48 150.01 151.59 792,593
07/31/2014 153.33 153.435 150.33 150.45 913,565
07/30/2014 155.28 155.59 153.52 153.89 586,707
07/29/2014 154.33 155.05 153.1 154.64 443,170
07/28/2014 155.2 155.58 153.25 153.84 680,010
07/25/2014 156.95 156.95 154.8 154.99 402,455
07/24/2014 157.23 157.42 155.49 157.07 683,278
07/23/2014 155.88 157.52 155.21 157.28 1,176,761
07/22/2014 152.17 155.78 151.82 155.33 1,295,214
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
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?