Perrigo (NY: PRGO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	81.79	82.14	80.53	82.07	3,951,323	+0.19(+0.23%)
Apr 28, 2016	82.35	82.74	81.16	81.88	3,413,044	-0.67(-0.81%)
Apr 27, 2016	84.42	85.17	81.84	82.55	5,008,575	-1.96(-2.32%)
Apr 26, 2016	83.84	87.25	83.83	84.51	9,247,454	+0.13(+0.15%)
Apr 25, 2016	89.99	93.70	83.88	84.38	35,373,884	-18.63(-18.09%)
Apr 22, 2016	104.58	106.79	101.96	103.02	10,184,920	-6.22(-5.70%)
Apr 21, 2016	109.24	110.34	108.42	109.24	2,401,134	+0.05(+0.05%)
Apr 20, 2016	111.84	112.25	108.67	109.19	2,068,401	-1.70(-1.53%)
Apr 19, 2016	109.74	110.91	108.68	110.89	2,711,127	+1.43(+1.30%)
Apr 18, 2016	109.00	110.04	108.41	109.46	1,970,268	+0.81(+0.74%)
Apr 15, 2016	108.71	108.81	107.35	108.65	1,077,561	-0.03(-0.03%)
Apr 14, 2016	108.78	109.24	107.92	108.69	935,123	+0.20(+0.19%)
Apr 13, 2016	107.15	109.38	106.54	108.48	1,593,859	+1.72(+1.61%)
Apr 12, 2016	108.25	108.25	105.33	106.76	2,093,733	-1.25(-1.16%)
Apr 11, 2016	110.03	110.07	106.16	108.01	2,578,713	-1.25(-1.14%)
Apr 08, 2016	112.47	112.69	108.97	109.26	1,556,605	-2.27(-2.03%)
Apr 07, 2016	110.21	113.36	110.21	111.52	2,254,929	+0.56(+0.50%)
Apr 06, 2016	109.37	112.09	109.26	110.96	2,813,940	+1.87(+1.71%)
Apr 05, 2016	107.19	109.89	106.20	109.09	2,933,658	-0.03(-0.02%)
Apr 04, 2016	107.81	110.31	107.60	109.12	1,650,872	+1.54(+1.43%)
Apr 01, 2016	108.19	108.56	106.73	107.58	2,503,396	-1.02(-0.94%)
Mar 31, 2016	109.82	110.32	108.34	108.60	1,599,874	-1.43(-1.30%)
Mar 30, 2016	110.67	111.21	109.96	110.04	1,169,058	+0.03(+0.02%)
Mar 29, 2016	108.08	110.09	107.02	110.01	1,389,005	+1.77(+1.63%)
Mar 28, 2016	110.49	110.62	106.67	108.25	1,927,483	-2.38(-2.15%)
Mar 24, 2016	109.78	110.62	110.62	110.62	1,304,830	+0.07(+0.06%)
Mar 23, 2016	113.12	113.51	110.33	110.56	1,803,006	-2.28(-2.02%)
Mar 22, 2016	111.12	113.70	110.79	112.84	1,260,459	+1.40(+1.26%)
Mar 21, 2016	108.54	111.91	108.39	111.44	1,913,929	+2.39(+2.19%)
Mar 18, 2016	111.96	112.23	108.05	109.05	3,928,767	-2.33(-2.10%)
Mar 17, 2016	113.59	113.64	108.85	111.39	2,218,068	-1.58(-1.40%)
Mar 16, 2016	114.04	114.83	112.39	112.97	1,543,559	-1.10(-0.97%)
Mar 15, 2016	118.29	118.47	112.62	114.07	3,200,574	-4.90(-4.12%)
Mar 14, 2016	116.13	119.40	115.63	118.97	2,804,535	+3.52(+3.04%)
Mar 11, 2016	113.82	115.82	113.70	115.45	1,720,671	+1.80(+1.58%)
Mar 10, 2016	112.19	114.04	111.44	113.65	2,061,848	+2.10(+1.88%)
Mar 09, 2016	110.26	111.62	109.84	111.56	1,255,138	+2.00(+1.82%)
Mar 08, 2016	109.44	111.16	109.22	109.56	1,912,530	-0.02(-0.02%)
Mar 07, 2016	106.80	109.87	106.79	109.58	1,952,570	+2.10(+1.95%)
Mar 04, 2016	107.22	109.07	106.13	107.48	2,014,730	+0.16(+0.15%)
Mar 03, 2016	106.89	107.64	106.18	107.32	1,754,173	+0.52(+0.49%)
Mar 02, 2016	107.13	107.23	105.14	106.80	1,380,567	-0.34(-0.32%)
Mar 01, 2016	107.87	107.93	105.88	107.14	1,689,852	-0.03(-0.03%)
Feb 29, 2016	109.27	110.00	107.10	107.18	1,639,721	-2.53(-2.31%)
Feb 26, 2016	110.28	110.96	108.83	109.71	1,923,165	+0.07(+0.06%)
Feb 25, 2016	107.53	109.73	106.42	109.64	1,362,727	+2.45(+2.29%)
Feb 24, 2016	105.08	108.08	104.94	107.19	1,715,117	+1.32(+1.25%)
Feb 23, 2016	105.11	107.36	104.91	105.86	2,573,976	+0.65(+0.62%)
Feb 22, 2016	108.21	109.05	103.97	105.21	4,356,719	-4.46(-4.07%)
Feb 19, 2016	109.52	110.40	106.57	109.67	4,784,033	-0.90(-0.81%)
Feb 18, 2016	114.43	116.02	109.09	110.57	8,826,225	-12.52(-10.17%)
Feb 17, 2016	119.91	123.93	119.91	123.09	2,565,042	+3.36(+2.80%)
Feb 16, 2016	118.11	120.16	117.44	119.74	2,130,968	+2.21(+1.88%)
Feb 12, 2016	114.53	117.52	117.52	117.52	1,860,399	+2.99(+2.61%)
Feb 11, 2016	115.83	116.39	112.97	114.53	2,151,508	-2.03(-1.74%)
Feb 10, 2016	117.79	118.41	116.02	116.56	1,336,320	-1.11(-0.94%)
Feb 09, 2016	116.09	119.03	115.59	117.67	1,430,718	+0.81(+0.69%)
Feb 08, 2016	120.64	120.80	115.21	116.86	2,097,096	-5.14(-4.21%)
Feb 05, 2016	121.05	123.22	120.64	122.00	1,745,745	-0.19(-0.16%)
Feb 04, 2016	123.31	125.14	120.62	122.20	1,261,404	-1.33(-1.08%)
Feb 03, 2016	122.97	124.05	120.58	123.53	1,190,084	+1.42(+1.16%)
Feb 02, 2016	121.11	122.17	120.08	122.11	1,835,513	+0.26(+0.22%)

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.