Perrigo Company Historical Stock Prices

PRGO 
$188.43
*  
0.30
0.16%
Get PRGO Alerts
*Delayed - data as of May 6, 2015 13:58 ET  -  Find a broker to begin trading PRGO now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    PRGO Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:58  188.49  189.75  187.62  188.43 801,969
05/05/2015 187.91 189.1 186.4801 188.13 1,367,686
05/04/2015 186.28 189.64 185.34 187.94 1,456,477
05/01/2015 186.8 186.86 182.65 186.26 2,136,110
04/30/2015 184.98 185.77 181.42 183.28 2,972,430
04/29/2015 190.08 192.19 184.63 184.74 6,204,973
04/28/2015 188.54 190.47 185.57 186.39 3,693,185
04/27/2015 193.86 195.79 187.96 188.28 3,856,598
04/24/2015 201.53 205.72 192.89 192.89 8,218,800
04/23/2015 199.62 202.1185 199.53 201.63 1,857,866
04/22/2015 195 202.27 194.855 201.5 4,778,880
04/21/2015 195.2 197 192.35 192.82 5,959,056
04/20/2015 197.87 199.91 195.86 198.08 1,923,479
04/17/2015 196.86 200.37 189.63 198.98 5,847,271
04/16/2015 202.48 203.13 199 199 1,788,204
04/15/2015 203.27 205.6899 202.54 203.21 1,285,013
04/14/2015 200.82 204.9 200.18 203.69 1,810,026
04/13/2015 199 203.74 198.44 201.88 2,021,026
04/10/2015 198.5 200.69 197.545 198.55 3,531,264
04/09/2015 195.26 200.12 191.83 198.7 7,319,923
04/08/2015 164.7 215.73 164.632 195 17,682,440
04/07/2015 165.03 166.49 163.98 164.71 522,244
04/06/2015 162.55 166.01 161.86 165 861,122
04/02/2015 165.01 166.81 163.41 163.73 851,749
04/01/2015 166.26 166.39 162.16 163.99 1,138,463
03/31/2015 167.68 167.75 165.55 165.55 606,800
03/30/2015 167.64 168.75 165.34 168.26 981,441
03/27/2015 164.5 166.36 163.625 165.97 677,415
03/26/2015 163.51 166.23 162.34 164.32 790,958
03/25/2015 167.16 168.15 162.91 163.01 741,856
03/24/2015 167.19 168.36 165.8 165.92 948,021
03/23/2015 169.84 169.84 165.75 166.37 1,492,310
03/20/2015 170.89 173.71 170.89 172.87 1,799,386
03/19/2015 173.32 173.32 168.15 170.37 1,985,987
03/18/2015 171.36 174.65 170.89 173.7 1,082,564
03/17/2015 170.7 172.56 169.489 172.48 1,018,405
03/16/2015 167.42 171.9 167.42 171.77 1,354,705
03/13/2015 166.49 167.9 164.07 166.42 1,024,905
03/12/2015 162.12 166.61 161.88 166.48 973,146
03/11/2015 159.54 161.5 158.57 161.25 1,210,571
03/10/2015 159.48 160.58 158.84 158.94 834,526
03/09/2015 157.68 160.5 157.06 160.15 706,004
03/06/2015 159.43 160.73 156.57 156.83 866,361
03/05/2015 158.57 160.32 157.8101 160 872,329
03/04/2015 155.54 158.08 154.32 158 1,014,876
03/03/2015 157.55 157.55 153.69 156.22 1,410,826
03/02/2015 155.39 158.17 155.15 157.55 1,184,625
02/27/2015 155.13 155.95 153.7 154.47 1,312,011
02/26/2015 153.22 155.29 152.58 155.25 862,489
02/25/2015 153.74 154.04 151.3 152.73 865,590
02/24/2015 152.21 153.75 151.9 153.48 847,941
02/23/2015 152.22 152.649 151.18 152.05 1,684,134
02/20/2015 151.1 151.81 149.53 151.37 933,983
02/19/2015 151.3 152.0275 151.06 151.59 839,166
02/18/2015 152.26 152.26 150.19 150.6 869,693
02/17/2015 152.35 152.65 151 151.9 1,176,660
02/13/2015 150.52 151.39 150.2 150.9 1,012,429
02/12/2015 148.28 151.24 147.82 150.68 1,273,805
02/11/2015 150.45 150.46 147.21 147.77 1,024,011
02/10/2015 149.11 150.39 148.48 149.96 813,327
02/09/2015 149.56 150.49 147.77 147.85 1,173,904
02/06/2015 155.47 155.47 148 150.33 1,475,054
02/05/2015 151.71 157.65 150.51 155.03 1,628,402
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?