Perrigo (NY: PRGO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	122.63	123.20	121.57	122.64	1,274,577	-0.70(-0.57%)
Apr 29, 2014	124.67	125.20	122.61	123.34	1,004,887	-1.14(-0.92%)
Apr 28, 2014	124.83	126.15	122.91	124.49	1,305,101	+0.29(+0.23%)
Apr 25, 2014	123.96	125.78	122.96	124.20	1,037,457	-0.85(-0.68%)
Apr 24, 2014	127.77	127.85	124.69	125.05	918,199	-1.89(-1.49%)
Apr 23, 2014	128.31	128.53	125.92	126.94	1,190,499	-1.37(-1.07%)
Apr 22, 2014	124.97	132.07	124.80	128.31	2,581,222	+5.42(+4.41%)
Apr 21, 2014	120.07	123.34	119.51	122.89	713,838	+2.68(+2.23%)
Apr 17, 2014	120.69	120.21	120.21	120.21	995,361	-1.13(-0.93%)
Apr 16, 2014	119.78	121.72	119.48	121.34	1,103,649	+2.08(+1.75%)
Apr 15, 2014	119.43	120.19	116.44	119.26	1,605,725	+0.32(+0.27%)
Apr 14, 2014	118.93	121.60	116.92	118.93	1,550,213	+0.35(+0.29%)
Apr 11, 2014	121.31	122.33	117.87	118.59	1,898,180	-3.54(-2.90%)
Apr 10, 2014	126.81	126.99	119.99	122.13	2,335,684	-4.58(-3.61%)
Apr 09, 2014	125.98	126.85	124.79	126.71	1,170,325	+1.18(+0.94%)
Apr 08, 2014	126.64	126.80	122.78	125.53	1,704,208	+1.08(+0.87%)
Apr 07, 2014	128.96	129.41	124.00	124.45	1,552,645	-3.42(-2.67%)
Apr 04, 2014	129.62	131.91	127.77	127.87	857,554	-1.47(-1.14%)
Apr 03, 2014	133.11	133.11	128.58	129.34	1,580,845	-3.75(-2.82%)
Apr 02, 2014	132.73	134.60	132.56	133.09	937,479	+1.14(+0.87%)
Apr 01, 2014	131.11	132.82	130.69	131.95	763,542	+1.01(+0.77%)
Mar 31, 2014	130.52	131.06	129.29	130.94	914,350	+1.27(+0.98%)
Mar 28, 2014	129.75	132.06	128.58	129.67	875,738	-0.75(-0.58%)
Mar 27, 2014	132.55	132.78	129.51	130.42	1,173,391	-1.27(-0.96%)
Mar 26, 2014	134.00	134.64	131.53	131.69	847,636	-2.12(-1.58%)
Mar 25, 2014	133.27	135.61	131.66	133.81	1,014,203	+1.79(+1.35%)
Mar 24, 2014	135.17	135.47	131.65	132.02	1,454,930	-2.60(-1.93%)
Mar 21, 2014	139.52	140.53	134.55	134.62	2,127,815	-4.22(-3.04%)
Mar 20, 2014	140.62	140.90	138.31	138.85	726,672	-1.83(-1.30%)
Mar 19, 2014	141.39	142.32	139.69	140.68	924,833	-1.12(-0.79%)
Mar 18, 2014	140.15	142.43	139.66	141.79	632,600	+1.97(+1.41%)
Mar 17, 2014	140.31	141.71	139.39	139.82	777,807	-0.29(-0.21%)
Mar 14, 2014	137.85	140.19	136.52	140.11	1,311,264	+2.26(+1.64%)
Mar 13, 2014	140.84	141.60	137.56	137.85	1,003,826	-2.56(-1.83%)
Mar 12, 2014	138.58	141.02	138.53	140.41	972,806	+1.64(+1.18%)
Mar 11, 2014	139.74	140.41	138.69	138.77	563,097	-1.19(-0.85%)
Mar 10, 2014	139.07	140.03	138.42	139.96	915,938	+0.71(+0.51%)
Mar 07, 2014	139.34	140.07	137.41	139.25	819,844	+0.50(+0.36%)
Mar 06, 2014	142.13	142.44	138.34	138.75	779,118	-2.59(-1.83%)
Mar 05, 2014	142.09	142.21	140.55	141.34	614,171	-0.55(-0.39%)
Mar 04, 2014	141.48	142.24	140.39	141.90	1,021,473	+2.24(+1.61%)
Mar 03, 2014	137.96	139.70	137.16	139.65	1,624,932	+0.43(+0.31%)
Feb 28, 2014	141.01	142.56	136.80	139.22	2,497,895	-1.59(-1.13%)
Feb 27, 2014	138.12	140.84	137.60	140.81	1,510,266	+2.84(+2.06%)
Feb 26, 2014	136.66	141.18	136.31	137.97	1,665,026	+1.53(+1.12%)
Feb 25, 2014	135.88	137.10	134.96	136.43	966,943	+0.54(+0.40%)
Feb 24, 2014	134.82	136.31	134.66	135.89	1,041,212	+1.23(+0.91%)
Feb 21, 2014	135.64	136.33	134.11	134.66	1,835,961	-1.67(-1.22%)
Feb 20, 2014	131.32	136.74	130.84	136.33	1,826,473	+5.34(+4.08%)
Feb 19, 2014	132.03	133.24	130.79	130.99	1,053,833	-1.20(-0.91%)
Feb 18, 2014	127.48	132.40	127.44	132.19	1,795,778	+5.81(+4.59%)
Feb 14, 2014	127.81	126.39	126.39	126.39	1,098,712	-1.25(-0.98%)
Feb 13, 2014	126.11	127.76	125.65	127.64	1,713,605	+1.60(+1.27%)
Feb 12, 2014	125.01	126.27	124.79	126.04	1,196,290	+0.88(+0.70%)
Feb 11, 2014	124.81	125.19	123.53	125.16	1,251,853	+0.43(+0.35%)
Feb 10, 2014	123.38	125.01	122.62	124.72	2,261,392	+1.34(+1.08%)
Feb 07, 2014	124.02	124.02	122.48	123.39	2,669,244	-0.64(-0.51%)
Feb 06, 2014	130.27	131.37	122.30	124.02	4,447,133	-5.75(-4.43%)
Feb 05, 2014	131.77	131.86	128.61	129.77	1,829,771	-2.12(-1.61%)
Feb 04, 2014	129.24	132.20	129.09	131.90	1,402,856	+3.15(+2.45%)
Feb 03, 2014	131.24	131.52	128.29	128.75	1,254,990	-3.04(-2.31%)
Jan 31, 2014	131.00	132.66	128.72	131.79	927,159	-0.20(-0.15%)
Jan 30, 2014	130.19	132.23	129.70	131.99	1,079,862	+1.88(+1.44%)
Jan 29, 2014	131.18	131.69	129.50	130.11	1,368,718	-2.85(-2.15%)
Jan 28, 2014	130.30	133.06	130.30	132.96	949,439	+3.16(+2.43%)
Jan 27, 2014	129.44	130.85	127.95	129.81	1,232,002	+0.45(+0.35%)
Jan 24, 2014	131.06	131.97	129.33	129.36	888,184	-2.01(-1.53%)
Jan 23, 2014	131.46	132.09	130.50	131.36	889,881	-1.62(-1.22%)
Jan 22, 2014	131.92	133.32	131.88	132.98	953,137	+1.57(+1.20%)
Jan 21, 2014	131.80	133.02	130.03	131.41	1,696,658	-0.69(-0.53%)
Jan 17, 2014	133.21	132.10	132.10	132.10	1,391,403	-0.96(-0.72%)
Jan 16, 2014	133.38	133.84	132.44	133.06	628,733	-0.46(-0.34%)
Jan 15, 2014	133.78	134.47	133.13	133.51	1,222,691	-0.26(-0.20%)
Jan 14, 2014	135.52	136.00	131.88	133.78	2,423,806	-2.43(-1.78%)
Jan 13, 2014	136.88	137.45	134.78	136.21	2,417,615	-0.69(-0.51%)
Jan 10, 2014	134.47	136.95	133.76	136.90	1,510,537	+2.33(+1.73%)
Jan 09, 2014	133.94	134.60	132.96	134.57	1,121,133	+0.78(+0.58%)
Jan 08, 2014	130.90	133.90	130.89	133.79	2,036,358	+2.92(+2.23%)
Jan 07, 2014	131.00	131.51	130.13	130.87	1,635,396	+1.40(+1.08%)
Jan 06, 2014	131.13	131.46	129.05	129.47	1,196,500	-1.10(-0.84%)
Jan 03, 2014	129.53	130.70	129.20	130.57	841,285	+0.96(+0.74%)
Jan 02, 2014	129.07	130.82	128.78	129.62	1,428,077	-0.30(-0.23%)
Dec 31, 2013	130.03	129.92	129.92	129.92	895,671	+0.30(+0.23%)
Dec 30, 2013	129.29	129.96	128.53	129.63	1,075,795	+0.84(+0.65%)
Dec 27, 2013	129.11	129.11	127.68	128.79	600,980	-0.04(-0.03%)
Dec 26, 2013	128.33	129.52	128.27	128.83	591,955	+0.48(+0.38%)
Dec 24, 2013	128.32	128.79	127.44	128.35	337,226	-0.17(-0.13%)
Dec 23, 2013	129.59	129.82	127.84	128.52	1,209,877	-0.39(-0.30%)
Dec 20, 2013	128.36	128.91	125.43	128.91	3,742,847	+0.95(+0.74%)

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.