Perrigo (NY: PRGO )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	83.40	83.54	81.02	81.56	2,586,428	-0.66(-0.80%)
May 27, 2016	82.36	82.22	82.22	82.22	1,502,540	+0.35(+0.43%)
May 26, 2016	82.37	82.72	81.40	81.87	1,505,219	-0.19(-0.23%)
May 25, 2016	82.20	82.34	80.85	82.06	2,110,939	+0.26(+0.32%)
May 24, 2016	80.01	81.86	79.83	81.80	2,703,217	+2.35(+2.95%)
May 23, 2016	80.35	80.39	78.98	79.45	2,248,731	-0.24(-0.30%)
May 20, 2016	78.47	79.94	78.27	79.69	1,584,260	+1.56(+2.00%)
May 19, 2016	79.91	79.99	77.37	78.13	2,393,895	-1.37(-1.72%)
May 18, 2016	77.05	79.81	77.05	79.49	3,362,404	+2.77(+3.61%)
May 17, 2016	74.34	77.23	74.34	76.72	3,153,900	+1.33(+1.76%)
May 16, 2016	75.25	75.96	74.54	75.40	2,614,065	+0.31(+0.42%)
May 13, 2016	73.60	75.93	72.10	75.08	4,627,879	-0.58(-0.76%)
May 12, 2016	79.45	79.45	75.53	75.66	4,032,350	-3.15(-4.00%)
May 11, 2016	79.03	79.38	77.16	78.81	4,174,013	-0.27(-0.34%)
May 10, 2016	80.06	80.26	78.98	79.09	1,576,600	-0.60(-0.76%)
May 09, 2016	78.82	81.05	78.82	79.69	2,493,009	+1.18(+1.50%)
May 06, 2016	81.78	82.23	78.02	78.51	4,070,038	-3.98(-4.82%)
May 05, 2016	81.45	83.22	80.97	82.48	2,177,787	+1.16(+1.43%)
May 04, 2016	81.58	82.09	80.53	81.32	2,579,888	-0.77(-0.94%)
May 03, 2016	81.52	84.03	81.35	82.09	4,217,390	+0.42(+0.52%)
May 02, 2016	83.32	83.35	80.57	81.67	3,755,351	-0.48(-0.58%)
Apr 29, 2016	81.87	82.22	80.61	82.14	3,947,507	+0.19(+0.23%)
Apr 28, 2016	82.43	82.82	81.24	81.96	3,409,748	-0.67(-0.81%)
Apr 27, 2016	84.50	85.26	81.92	82.63	5,003,738	-1.96(-2.32%)
Apr 26, 2016	83.92	87.34	83.91	84.59	9,238,522	+0.13(+0.15%)
Apr 25, 2016	90.07	93.79	83.96	84.46	35,339,716	-18.65(-18.09%)
Apr 22, 2016	104.68	106.90	102.05	103.12	10,175,083	-6.23(-5.70%)
Apr 21, 2016	109.34	110.45	108.52	109.34	2,398,815	+0.05(+0.05%)
Apr 20, 2016	111.94	112.35	108.78	109.29	2,066,403	-1.70(-1.53%)
Apr 19, 2016	109.85	111.02	108.78	110.99	2,708,509	+1.43(+1.30%)
Apr 18, 2016	109.11	110.14	108.51	109.57	1,968,365	+0.81(+0.74%)
Apr 15, 2016	108.82	108.92	107.45	108.76	1,076,520	-0.03(-0.03%)
Apr 14, 2016	108.89	109.34	108.02	108.79	934,220	+0.20(+0.19%)
Apr 13, 2016	107.25	109.49	106.64	108.59	1,592,320	+1.72(+1.61%)
Apr 12, 2016	108.35	108.35	105.43	106.86	2,091,711	-1.25(-1.16%)
Apr 11, 2016	110.14	110.18	106.26	108.11	2,576,223	-1.25(-1.14%)
Apr 08, 2016	112.57	112.80	109.07	109.36	1,555,101	-2.27(-2.03%)
Apr 07, 2016	110.31	113.47	110.31	111.63	2,252,751	+0.56(+0.51%)
Apr 06, 2016	109.47	112.20	109.36	111.07	2,811,222	+1.87(+1.71%)
Apr 05, 2016	107.30	109.99	106.30	109.20	2,930,824	-0.03(-0.02%)
Apr 04, 2016	107.92	110.42	107.70	109.23	1,649,278	+1.54(+1.43%)
Apr 01, 2016	108.29	108.66	106.83	107.69	2,500,978	-1.02(-0.94%)
Mar 31, 2016	109.92	110.42	108.44	108.71	1,598,328	-1.44(-1.30%)
Mar 30, 2016	110.78	111.32	110.07	110.14	1,167,929	+0.03(+0.02%)
Mar 29, 2016	108.19	110.19	107.13	110.12	1,387,664	+1.77(+1.63%)
Mar 28, 2016	110.59	110.72	106.77	108.35	1,925,621	-2.38(-2.15%)
Mar 24, 2016	109.89	110.73	110.73	110.73	1,303,570	+0.07(+0.06%)
Mar 23, 2016	113.23	113.62	110.44	110.66	1,801,265	-2.29(-2.02%)
Mar 22, 2016	111.23	113.81	110.90	112.95	1,259,241	+1.40(+1.26%)
Mar 21, 2016	108.65	112.01	108.50	111.55	1,912,081	+2.39(+2.19%)
Mar 18, 2016	112.06	112.34	108.16	109.16	3,924,973	-2.34(-2.10%)
Mar 17, 2016	113.70	113.75	108.95	111.50	2,215,926	-1.58(-1.40%)
Mar 16, 2016	114.15	114.94	112.50	113.08	1,542,068	-1.11(-0.97%)
Mar 15, 2016	118.40	118.58	112.73	114.18	3,197,482	-4.90(-4.12%)
Mar 14, 2016	116.25	119.52	115.74	119.08	2,801,826	+3.52(+3.04%)
Mar 11, 2016	113.93	115.94	113.81	115.56	1,719,010	+1.80(+1.58%)
Mar 10, 2016	112.30	114.15	111.55	113.76	2,059,856	+2.10(+1.88%)
Mar 09, 2016	110.36	111.72	109.95	111.67	1,253,926	+2.00(+1.82%)
Mar 08, 2016	109.55	111.27	109.33	109.67	1,910,683	-0.02(-0.02%)
Mar 07, 2016	106.91	109.97	106.90	109.69	1,950,684	+2.10(+1.95%)
Mar 04, 2016	107.32	109.17	106.23	107.59	2,012,784	+0.16(+0.15%)
Mar 03, 2016	106.99	107.74	106.28	107.42	1,752,479	+0.52(+0.49%)
Mar 02, 2016	107.23	107.33	105.24	106.91	1,379,234	-0.34(-0.32%)

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.