Perrigo (NY: PRGO )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	47.74	48.45	47.13	47.45	1,275,349	-0.20(-0.42%)
Jul 30, 2019	47.47	47.80	47.27	47.65	1,391,332	+0.00(+0.00%)
Jul 29, 2019	47.22	47.80	46.80	47.65	1,163,918	+0.61(+1.31%)
Jul 26, 2019	46.90	47.19	46.66	47.03	980,565	+0.31(+0.66%)
Jul 25, 2019	48.19	48.40	46.52	46.73	1,664,378	-1.69(-3.48%)
Jul 24, 2019	47.44	48.87	47.30	48.41	1,880,112	+1.12(+2.36%)
Jul 23, 2019	46.28	47.46	46.23	47.30	1,652,315	+1.37(+2.98%)
Jul 22, 2019	45.43	46.30	45.26	45.93	1,290,075	+0.63(+1.40%)
Jul 19, 2019	45.29	45.59	45.08	45.29	1,123,312	+0.13(+0.29%)
Jul 18, 2019	44.26	45.29	43.99	45.16	1,105,138	+0.91(+2.06%)
Jul 17, 2019	44.01	44.47	43.54	44.25	1,427,317	+0.00(+0.00%)
Jul 16, 2019	45.20	45.20	44.24	44.25	1,115,902	-0.99(-2.19%)
Jul 15, 2019	45.40	45.60	44.89	45.24	853,631	-0.23(-0.50%)
Jul 12, 2019	44.65	45.50	44.32	45.47	894,165	+0.91(+2.05%)
Jul 11, 2019	43.92	44.68	43.78	44.56	916,211	+0.18(+0.42%)
Jul 10, 2019	44.88	44.97	43.82	44.37	1,157,365	-0.44(-0.98%)
Jul 09, 2019	43.93	45.16	43.91	44.81	1,189,125	+0.36(+0.81%)
Jul 08, 2019	44.04	44.81	43.92	44.45	1,054,715	+0.38(+0.86%)
Jul 05, 2019	44.34	44.82	43.92	44.07	733,887	-0.26(-0.59%)
Jul 03, 2019	43.99	44.45	43.56	44.34	1,352,915	+0.96(+2.21%)
Jul 02, 2019	43.22	43.80	42.51	43.38	1,196,340	+0.78(+1.84%)
Jul 01, 2019	42.60	43.19	42.47	42.60	1,182,506	+0.76(+1.83%)
Jun 28, 2019	41.11	41.88	41.06	41.83	1,959,536	+0.90(+2.19%)
Jun 27, 2019	40.51	41.21	40.29	40.94	1,388,749	+0.82(+2.04%)
Jun 26, 2019	40.01	40.60	39.73	40.12	1,194,334	+0.15(+0.37%)
Jun 25, 2019	39.39	40.06	38.54	39.97	1,687,353	+1.18(+3.03%)
Jun 24, 2019	38.91	39.07	38.33	38.79	978,025	-0.30(-0.76%)
Jun 21, 2019	38.25	39.27	37.69	39.09	2,107,975	+0.90(+2.35%)
Jun 20, 2019	39.63	40.27	38.00	38.20	2,213,387	-0.78(-2.01%)
Jun 19, 2019	38.78	39.09	38.16	38.98	1,741,091	+0.44(+1.14%)
Jun 18, 2019	38.71	39.22	38.27	38.54	960,021	+0.11(+0.27%)
Jun 17, 2019	37.96	38.59	37.77	38.43	1,110,878	+0.50(+1.32%)
Jun 14, 2019	38.73	38.73	37.74	37.93	764,622	-0.73(-1.89%)
Jun 13, 2019	38.12	38.69	37.99	38.66	742,696	+0.50(+1.31%)
Jun 12, 2019	38.50	38.75	37.91	38.16	854,136	-0.48(-1.25%)
Jun 11, 2019	38.80	39.26	38.58	38.64	799,706	+0.16(+0.41%)
Jun 10, 2019	38.85	39.37	38.49	38.49	815,138	-0.18(-0.48%)
Jun 07, 2019	38.20	38.89	38.05	38.67	767,240	+0.50(+1.31%)
Jun 06, 2019	38.79	39.11	37.95	38.17	911,826	-0.68(-1.74%)
Jun 05, 2019	39.29	39.36	37.96	38.85	1,091,095	+0.06(+0.16%)
Jun 04, 2019	38.02	38.85	37.81	38.78	1,570,128	+1.36(+3.64%)
Jun 03, 2019	37.06	37.62	36.85	37.42	1,593,125	+0.51(+1.38%)
May 31, 2019	37.03	37.14	35.74	36.91	2,420,222	-0.93(-2.46%)
May 30, 2019	39.58	39.87	37.68	37.84	1,479,845	-1.82(-4.58%)
May 29, 2019	39.10	39.86	38.47	39.66	1,698,495	+0.62(+1.59%)
May 28, 2019	41.44	41.55	38.75	39.04	2,157,408	-2.36(-5.70%)
May 24, 2019	42.06	42.21	41.34	41.40	1,034,530	-0.37(-0.88%)
May 23, 2019	43.11	43.11	41.65	41.77	1,097,077	-1.57(-3.63%)
May 22, 2019	43.55	43.64	42.89	43.34	1,026,440	-0.19(-0.44%)
May 21, 2019	43.62	43.64	42.71	43.54	1,534,737	+0.18(+0.42%)
May 20, 2019	42.97	43.65	42.17	43.35	1,245,366	-0.08(-0.18%)
May 17, 2019	43.24	43.84	43.11	43.43	1,078,217	-0.20(-0.46%)
May 16, 2019	42.99	43.76	42.97	43.63	1,798,786	+0.31(+0.71%)
May 15, 2019	42.52	43.51	41.70	43.33	1,505,481	-0.13(-0.30%)
May 14, 2019	43.53	43.80	43.06	43.46	1,523,563	-0.06(-0.14%)
May 13, 2019	44.09	44.51	42.82	43.52	1,534,961	-1.95(-4.29%)
May 10, 2019	45.57	45.92	44.65	45.47	2,017,483	-0.54(-1.18%)
May 09, 2019	45.37	46.32	44.20	46.01	3,309,555	+3.01(+6.99%)
May 08, 2019	42.50	43.28	42.23	43.00	1,445,113	+0.21(+0.49%)
May 07, 2019	43.45	43.50	42.06	42.79	1,462,241	-1.26(-2.86%)
May 06, 2019	42.70	44.27	42.70	44.05	1,115,369	+0.59(+1.35%)
May 03, 2019	43.25	43.82	42.92	43.47	936,178	+0.55(+1.28%)
May 02, 2019	42.58	43.21	42.16	42.92	1,307,678	+0.48(+1.13%)

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.