Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Perrigo (NY: PRGO )

25.63 +0.20 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2014 145.10 146.68 145.02 145.76 1,183,957 -0.21(-0.14%)
Jun 27, 2014 148.22 148.85 145.66 145.97 2,490,161 -2.93(-1.97%)
Jun 26, 2014 148.28 149.01 147.07 148.90 1,296,849 +0.96(+0.65%)
Jun 25, 2014 144.74 148.02 144.74 147.94 984,015 +2.94(+2.03%)
Jun 24, 2014 144.77 145.51 144.18 145.00 760,491 +0.70(+0.49%)
Jun 23, 2014 144.42 144.69 143.27 144.30 558,334 +0.39(+0.27%)
Jun 20, 2014 141.92 144.06 141.92 143.91 1,344,601 +2.05(+1.45%)
Jun 19, 2014 143.59 143.60 141.35 141.86 1,244,319 -1.76(-1.23%)
Jun 18, 2014 141.53 143.67 141.41 143.62 1,093,151 +2.12(+1.50%)
Jun 17, 2014 141.65 142.01 140.63 141.50 502,181 -0.18(-0.13%)
Jun 16, 2014 140.21 142.27 140.12 141.68 871,347 +1.29(+0.92%)
Jun 13, 2014 142.68 142.68 140.00 140.39 874,112 -2.29(-1.60%)
Jun 12, 2014 141.72 143.58 141.02 142.68 1,671,593 +1.51(+1.07%)
Jun 11, 2014 139.05 141.25 138.52 141.17 780,885 +1.76(+1.26%)
Jun 10, 2014 140.13 140.79 139.00 139.41 943,404 +0.46(+0.33%)
Jun 06, 2014 139.88 139.88 138.22 138.95 659,893 -0.39(-0.28%)
Jun 05, 2014 137.25 140.21 136.25 139.34 1,575,561 +2.80(+2.05%)
Jun 04, 2014 136.96 137.68 136.18 136.54 1,371,703 -0.97(-0.71%)
Jun 03, 2014 138.04 138.71 136.66 137.51 935,621 -1.15(-0.83%)
Jun 02, 2014 138.75 139.83 138.24 138.66 861,053 +0.46(+0.33%)
May 30, 2014 138.17 138.97 137.47 138.20 1,002,314 -0.60(-0.43%)
May 29, 2014 137.33 139.69 137.01 138.80 935,811 +2.08(+1.52%)
May 28, 2014 135.36 137.16 134.89 136.72 2,031,465 +0.88(+0.65%)
May 27, 2014 139.88 140.01 135.77 135.84 1,205,376 -2.79(-2.01%)
May 23, 2014 137.20 138.63 138.63 138.63 1,723,300 +2.16(+1.58%)
May 22, 2014 132.98 136.98 132.84 136.47 719,341 +3.33(+2.50%)
May 21, 2014 133.35 133.78 132.55 133.14 1,252,474 +0.24(+0.18%)
May 20, 2014 133.27 133.41 131.76 132.90 1,082,591 -0.27(-0.20%)
May 19, 2014 132.90 134.13 132.24 133.17 1,194,146 +0.37(+0.28%)
May 16, 2014 132.70 132.93 131.06 132.80 1,810,291 +0.43(+0.32%)
May 15, 2014 131.76 132.51 130.20 132.37 1,491,861 +1.11(+0.85%)
May 14, 2014 131.32 132.15 130.98 131.26 1,203,017 -0.05(-0.04%)
May 13, 2014 131.39 131.92 130.74 131.31 1,173,600 +0.49(+0.37%)
May 12, 2014 130.56 132.52 130.37 130.82 1,479,781 +1.31(+1.01%)
May 09, 2014 126.24 129.66 125.84 129.51 2,092,940 +2.64(+2.08%)
May 08, 2014 130.55 131.76 125.37 126.87 3,195,573 -3.68(-2.82%)
May 07, 2014 134.38 135.49 129.18 130.55 4,590,830 -12.44(-8.70%)
May 06, 2014 144.97 145.90 142.99 142.99 908,414 -2.81(-1.93%)
May 05, 2014 144.22 146.32 143.21 145.80 727,691 +0.52(+0.36%)
May 02, 2014 145.23 146.34 144.67 145.28 495,973 -0.74(-0.51%)
May 01, 2014 145.15 146.49 144.98 146.02 808,967 +1.16(+0.80%)
Apr 30, 2014 144.85 145.52 143.59 144.86 1,079,092 -0.83(-0.57%)
Apr 29, 2014 147.25 147.88 144.82 145.69 850,765 -1.35(-0.92%)
Apr 28, 2014 147.44 149.00 145.17 147.04 1,104,934 +0.34(+0.23%)
Apr 25, 2014 146.42 148.57 145.24 146.70 878,340 -1.00(-0.68%)
Apr 24, 2014 150.92 151.01 147.28 147.70 777,373 -2.23(-1.49%)
Apr 23, 2014 151.55 151.81 148.73 149.93 1,007,909 -1.62(-1.07%)
Apr 22, 2014 147.61 156.00 147.41 151.55 2,185,333 +6.40(+4.41%)
Apr 21, 2014 141.82 145.69 141.16 145.15 604,355 +3.16(+2.23%)
Apr 17, 2014 142.56 141.99 141.99 141.99 842,700 -1.33(-0.93%)
Apr 16, 2014 141.48 143.77 141.12 143.32 934,380 +2.46(+1.75%)
Apr 15, 2014 141.07 141.96 137.53 140.86 1,359,451 +0.38(+0.27%)
Apr 14, 2014 140.47 143.63 138.10 140.48 1,312,453 +0.41(+0.29%)
Apr 11, 2014 143.28 144.49 139.22 140.07 1,607,051 -4.18(-2.90%)
Apr 10, 2014 149.78 150.00 141.73 144.25 1,977,454 -5.41(-3.61%)
Apr 09, 2014 148.80 149.83 147.40 149.66 990,829 +1.39(+0.94%)
Apr 08, 2014 149.58 149.77 145.02 148.27 1,442,829 +1.28(+0.87%)
Apr 07, 2014 152.32 152.85 146.47 146.99 1,314,512 -4.04(-2.67%)
Apr 04, 2014 153.10 155.81 150.91 151.03 726,029 -1.74(-1.14%)
Apr 03, 2014 157.22 157.22 151.87 152.77 1,338,387 -4.43(-2.82%)
Apr 02, 2014 156.78 158.99 156.58 157.20 793,696 +1.35(+0.87%)
Apr 01, 2014 154.86 156.88 154.37 155.85 646,436 +1.19(+0.77%)
Mar 31, 2014 154.16 154.80 152.71 154.66 774,114 +1.50(+0.98%)
Mar 28, 2014 153.25 155.98 151.87 153.16 741,424 -0.89(-0.58%)
Mar 27, 2014 156.56 156.83 152.97 154.05 993,425 -1.50(-0.96%)
Mar 26, 2014 158.27 159.03 155.36 155.55 717,632 -2.50(-1.58%)
Mar 25, 2014 157.41 160.18 155.51 158.05 858,652 +2.11(+1.35%)
Mar 24, 2014 159.66 160.01 155.50 155.94 1,231,784 -3.07(-1.93%)
Mar 21, 2014 164.80 165.99 158.93 159.01 1,801,466 -4.99(-3.04%)
Mar 20, 2014 166.10 166.43 163.37 164.00 615,221 -2.16(-1.30%)
Mar 19, 2014 167.00 168.10 165.00 166.16 782,989 -1.32(-0.79%)
Mar 18, 2014 165.54 168.23 164.96 167.48 535,577 +2.33(+1.41%)
Mar 17, 2014 165.73 167.38 164.64 165.15 658,513 -0.34(-0.21%)
Mar 14, 2014 162.82 165.58 161.25 165.49 1,110,152 +2.67(+1.64%)
Mar 13, 2014 166.35 167.25 162.48 162.82 849,867 -3.03(-1.83%)
Mar 12, 2014 163.69 166.57 163.63 165.85 823,604 +1.94(+1.18%)
Mar 11, 2014 165.06 165.84 163.81 163.91 476,734 -1.41(-0.85%)
Mar 10, 2014 164.26 165.40 163.50 165.32 775,458 +0.84(+0.51%)
Mar 07, 2014 164.58 165.45 162.30 164.48 694,103 +0.59(+0.36%)
Mar 06, 2014 167.88 168.24 163.40 163.89 659,623 -3.06(-1.83%)
Mar 05, 2014 167.83 167.97 166.01 166.95 519,974 -0.65(-0.39%)
Mar 04, 2014 167.11 168.01 165.82 167.60 864,807 +2.65(+1.61%)
Mar 03, 2014 162.95 165.01 162.01 164.95 1,375,712 +0.51(+0.31%)
Feb 28, 2014 166.56 168.39 161.58 164.44 2,114,786 -1.88(-1.13%)
Feb 27, 2014 163.14 166.36 162.53 166.32 1,278,633 +3.36(+2.06%)
Feb 26, 2014 161.42 166.75 161.00 162.96 1,409,657 +1.81(+1.12%)
Feb 25, 2014 160.50 161.94 159.41 161.15 818,641 +0.64(+0.40%)
Feb 24, 2014 159.25 161.00 159.06 160.51 881,519 +1.45(+0.91%)
Feb 21, 2014 160.21 161.03 158.41 159.06 1,554,375 -1.97(-1.22%)
Feb 20, 2014 155.11 161.51 154.54 161.03 1,546,342 +6.31(+4.08%)
Feb 19, 2014 155.95 157.38 154.49 154.72 892,204 -1.42(-0.91%)
Feb 18, 2014 150.58 156.38 150.53 156.14 1,520,355 +6.86(+4.60%)
Feb 14, 2014 150.96 149.28 149.28 149.28 930,200 -1.48(-0.98%)
Feb 13, 2014 148.95 150.90 148.41 150.76 1,450,785 +1.89(+1.27%)
Feb 12, 2014 147.66 149.14 147.40 148.87 1,012,812 +1.04(+0.70%)
Feb 11, 2014 147.42 147.87 145.91 147.83 1,059,853 +0.51(+0.35%)
Feb 10, 2014 145.73 147.66 144.83 147.32 1,914,556 +1.58(+1.08%)
Feb 07, 2014 146.49 146.49 144.67 145.74 2,259,855 -0.75(-0.51%)
Feb 06, 2014 153.87 155.17 144.46 146.49 3,765,064 -6.79(-4.43%)
Feb 05, 2014 155.64 155.75 151.91 153.28 1,549,134 -2.51(-1.61%)
Feb 04, 2014 152.65 156.15 152.48 155.79 1,187,696 +3.72(+2.45%)
Feb 03, 2014 155.02 155.35 151.53 152.07 1,062,509 -3.59(-2.31%)
Jan 31, 2014 154.73 156.69 152.03 155.66 784,958 -0.24(-0.15%)
Jan 30, 2014 153.77 156.18 153.20 155.90 914,241 +2.22(+1.44%)
Jan 29, 2014 154.94 155.55 152.96 153.68 1,158,794 -3.37(-2.15%)
Jan 28, 2014 153.91 157.16 153.91 157.05 803,821 +3.73(+2.43%)
Jan 27, 2014 152.89 154.56 151.13 153.32 1,043,047 +0.53(+0.35%)
Jan 24, 2014 154.80 155.88 152.76 152.79 751,961 -2.37(-1.53%)
Jan 23, 2014 155.28 156.02 154.14 155.16 753,398 -1.91(-1.22%)
Jan 22, 2014 155.82 157.47 155.76 157.07 806,952 +1.86(+1.20%)
Jan 21, 2014 155.68 157.12 153.59 155.21 1,436,437 -0.82(-0.53%)
Jan 17, 2014 157.34 156.03 156.03 156.03 1,178,000 -1.13(-0.72%)
Jan 16, 2014 157.54 158.09 156.43 157.16 532,303 -0.54(-0.34%)
Jan 15, 2014 158.01 158.83 157.25 157.70 1,035,164 -0.31(-0.20%)
Jan 14, 2014 160.07 160.64 155.77 158.01 2,052,060 -2.87(-1.78%)
Jan 13, 2014 161.68 162.35 159.20 160.88 2,046,819 -0.82(-0.51%)
Jan 10, 2014 158.83 161.76 158.00 161.70 1,278,862 +2.75(+1.73%)
Jan 09, 2014 158.20 158.99 157.05 158.95 949,182 +0.92(+0.58%)
Jan 08, 2014 154.61 158.16 154.60 158.03 1,724,036 +3.45(+2.23%)
Jan 07, 2014 154.73 155.33 153.71 154.58 1,384,571 +1.65(+1.08%)
Jan 06, 2014 154.89 155.27 152.43 152.93 1,012,990 -1.30(-0.84%)
Jan 03, 2014 152.99 154.38 152.61 154.23 712,255 +1.13(+0.74%)
Jan 02, 2014 152.45 154.52 152.11 153.10 1,209,049 -0.36(-0.23%)
Dec 31, 2013 153.59 153.46 153.46 153.46 758,300 +0.35(+0.23%)
Dec 30, 2013 152.71 153.50 151.81 153.11 910,798 +0.99(+0.65%)
Dec 27, 2013 152.50 152.50 150.81 152.12 508,806 -0.05(-0.03%)
Dec 26, 2013 151.58 152.98 151.51 152.17 501,166 +0.57(+0.38%)
Dec 24, 2013 151.57 152.12 150.53 151.60 285,505 -0.20(-0.13%)
Dec 23, 2013 153.06 153.34 151.00 151.80 1,024,315 -0.46(-0.30%)
Dec 20, 2013 151.61 152.26 148.15 152.26 3,168,796 +1.12(+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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.