Perrigo (NY: PRGO )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	139.92	140.53	132.66	133.64	2,504,770	-6.84(-4.87%)
Oct 29, 2015	138.41	142.27	137.59	140.48	2,704,478	+4.55(+3.35%)
Oct 28, 2015	133.52	137.37	133.41	135.93	2,876,376	+3.55(+2.68%)
Oct 27, 2015	131.61	132.89	131.11	132.38	1,491,457	+1.68(+1.28%)
Oct 26, 2015	128.68	132.04	126.83	130.70	2,082,698	+3.13(+2.46%)
Oct 23, 2015	126.50	128.86	125.05	127.57	2,358,148	+2.45(+1.96%)
Oct 22, 2015	129.29	130.43	120.83	125.12	4,931,605	-6.41(-4.87%)
Oct 21, 2015	137.59	138.01	127.97	131.52	3,168,980	-6.24(-4.53%)
Oct 20, 2015	140.34	140.37	136.64	137.77	1,371,365	-2.58(-1.84%)
Oct 19, 2015	140.82	141.06	138.47	140.35	1,510,107	-0.41(-0.29%)
Oct 16, 2015	138.83	140.77	137.89	140.77	1,745,404	+2.99(+2.17%)
Oct 15, 2015	136.62	137.87	135.27	137.78	946,348	+1.45(+1.06%)
Oct 14, 2015	135.18	136.97	133.91	136.33	1,553,917	+2.31(+1.73%)
Oct 13, 2015	135.33	138.39	133.51	134.01	964,741	-2.84(-2.07%)
Oct 12, 2015	137.37	137.75	135.59	136.85	434,023	+0.79(+0.58%)
Oct 09, 2015	134.17	136.91	133.41	136.06	1,185,095	+1.91(+1.43%)
Oct 08, 2015	131.97	134.60	130.55	134.15	683,752	+1.88(+1.42%)
Oct 07, 2015	135.42	135.49	129.79	132.27	2,169,641	-3.04(-2.25%)
Oct 06, 2015	136.86	137.59	133.24	135.31	943,477	-1.80(-1.31%)
Oct 05, 2015	137.18	137.80	135.78	137.11	1,473,811	+0.93(+0.68%)
Oct 02, 2015	131.15	136.28	129.91	136.17	1,786,669	+3.69(+2.79%)
Oct 01, 2015	134.72	135.13	129.36	132.48	1,806,705	-0.76(-0.57%)
Sep 30, 2015	132.29	133.81	129.53	133.24	1,787,209	+2.01(+1.53%)
Sep 29, 2015	130.84	137.84	127.78	131.24	2,763,901	+1.97(+1.53%)
Sep 28, 2015	134.95	135.11	127.63	129.26	3,240,272	-7.06(-5.18%)
Sep 25, 2015	144.45	144.65	134.16	136.32	1,714,042	-7.08(-4.94%)
Sep 24, 2015	144.15	144.15	141.11	143.40	1,223,777	-1.36(-0.94%)
Sep 23, 2015	145.52	146.98	144.05	144.76	614,209	-0.93(-0.64%)
Sep 22, 2015	145.36	147.02	143.66	145.70	982,435	-2.42(-1.64%)
Sep 21, 2015	150.63	151.29	146.07	148.12	1,223,993	-3.17(-2.09%)
Sep 18, 2015	152.31	153.28	151.01	151.29	1,611,902	-2.13(-1.39%)
Sep 17, 2015	152.92	155.53	152.82	153.41	1,392,839	-1.11(-0.72%)
Sep 16, 2015	154.97	155.58	151.45	154.53	1,117,867	-0.91(-0.58%)
Sep 15, 2015	154.19	156.54	152.81	155.43	856,293	+1.86(+1.21%)
Sep 14, 2015	152.36	154.14	149.53	153.57	670,494	+1.35(+0.88%)
Sep 11, 2015	150.06	152.34	149.53	152.22	774,196	+1.27(+0.84%)
Sep 10, 2015	149.76	152.17	148.93	150.95	1,119,528	+0.93(+0.62%)
Sep 09, 2015	153.57	154.63	149.67	150.02	838,755	-3.03(-1.98%)
Sep 08, 2015	151.30	155.16	151.19	153.05	814,048	+1.57(+1.04%)
Sep 04, 2015	149.61	151.48	151.48	151.48	680,577	+0.72(+0.48%)
Sep 03, 2015	153.50	154.36	149.99	150.76	720,563	-3.08(-2.00%)
Sep 02, 2015	153.17	153.85	150.09	153.85	897,311	+1.81(+1.19%)
Sep 01, 2015	153.49	154.49	150.96	152.04	929,625	-2.97(-1.92%)
Aug 31, 2015	155.76	157.79	154.37	155.02	749,249	-2.08(-1.32%)
Aug 28, 2015	161.05	161.11	155.81	157.09	1,263,265	-2.35(-1.47%)
Aug 27, 2015	156.01	159.57	155.41	159.44	1,335,139	+3.75(+2.41%)
Aug 26, 2015	153.02	155.75	149.74	155.69	1,296,268	+4.99(+3.31%)
Aug 25, 2015	154.70	155.78	150.08	150.70	2,149,854	-0.42(-0.28%)
Aug 24, 2015	146.20	154.93	144.51	151.12	2,718,702	-7.10(-4.49%)
Aug 21, 2015	161.76	162.55	156.11	158.23	3,327,207	-4.88(-2.99%)
Aug 20, 2015	164.97	166.12	163.07	163.11	945,900	-2.35(-1.42%)
Aug 19, 2015	164.51	166.46	164.51	165.47	1,140,261	-0.08(-0.05%)
Aug 18, 2015	166.34	167.99	165.06	165.55	939,691	-1.29(-0.77%)
Aug 17, 2015	165.09	167.49	164.85	166.84	1,939,359	+0.90(+0.54%)
Aug 14, 2015	161.20	166.45	159.97	165.94	3,460,380	+2.96(+1.82%)
Aug 13, 2015	159.11	163.63	158.81	162.98	2,189,971	+5.45(+3.46%)
Aug 12, 2015	162.52	162.61	157.52	157.52	1,838,771	-5.71(-3.50%)
Aug 11, 2015	163.14	163.43	161.01	163.23	1,494,695	-1.01(-0.61%)
Aug 10, 2015	161.97	164.28	161.43	164.24	907,714	+3.20(+1.99%)
Aug 07, 2015	159.21	161.10	157.48	161.04	1,210,446	+1.67(+1.05%)
Aug 06, 2015	160.81	160.81	152.73	159.37	2,679,246	-1.19(-0.74%)
Aug 05, 2015	162.68	162.94	159.60	160.56	1,354,921	-0.84(-0.52%)
Aug 04, 2015	162.29	162.97	158.96	161.40	1,395,401	-1.57(-0.97%)

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.