Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Perrigo (NY: PRGO )

32.79 -0.27 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2014 128.46 129.29 127.69 128.44 1,072,386 +0.39(+0.31%)
Sep 29, 2014 128.38 128.78 127.06 128.05 656,910 -0.85(-0.66%)
Sep 26, 2014 129.58 129.91 128.13 128.89 660,433 -0.04(-0.03%)
Sep 25, 2014 130.70 130.93 128.81 128.94 856,769 -1.81(-1.39%)
Sep 24, 2014 128.03 130.99 127.53 130.75 901,706 +2.97(+2.32%)
Sep 23, 2014 125.68 128.23 125.68 127.78 1,083,039 -0.29(-0.23%)
Sep 22, 2014 126.27 128.18 125.97 128.07 1,189,327 +2.13(+1.69%)
Sep 19, 2014 125.25 126.45 124.82 125.94 1,666,870 +0.54(+0.43%)
Sep 18, 2014 125.54 125.61 125.10 125.41 940,059 +0.55(+0.44%)
Sep 17, 2014 124.67 125.50 124.24 124.86 1,101,587 +0.63(+0.51%)
Sep 16, 2014 122.57 124.52 115.45 124.22 1,035,661 +1.35(+1.10%)
Sep 15, 2014 124.40 124.40 121.85 122.87 660,238 -0.70(-0.57%)
Sep 12, 2014 124.47 124.47 123.22 123.58 797,251 -0.56(-0.45%)
Sep 11, 2014 124.45 124.98 123.45 124.13 632,858 -0.63(-0.51%)
Sep 10, 2014 122.92 125.18 122.73 124.76 1,355,281 +2.32(+1.89%)
Sep 09, 2014 123.55 123.78 121.88 122.45 1,112,913 -1.41(-1.14%)
Sep 08, 2014 125.24 125.24 123.08 123.86 1,515,535 -1.23(-0.98%)
Sep 05, 2014 125.36 125.66 124.14 125.09 981,438 +0.17(+0.14%)
Sep 04, 2014 128.41 128.41 124.63 124.92 1,035,602 -3.31(-2.58%)
Sep 03, 2014 128.14 128.70 127.53 128.23 1,098,218 +0.85(+0.66%)
Sep 02, 2014 127.80 128.77 127.27 127.38 1,087,962 +0.18(+0.14%)
Aug 29, 2014 130.53 127.20 127.20 127.20 676,342 -1.10(-0.86%)
Aug 28, 2014 127.06 128.42 126.58 128.30 829,744 +1.03(+0.81%)
Aug 27, 2014 127.85 128.50 126.89 127.27 1,146,079 +0.60(+0.47%)
Aug 26, 2014 127.60 127.60 126.55 126.67 654,889 +0.11(+0.09%)
Aug 25, 2014 126.92 127.72 126.40 126.56 601,662 -1.05(-0.82%)
Aug 22, 2014 126.38 128.08 126.30 127.61 617,979 +1.26(+0.99%)
Aug 21, 2014 127.62 128.11 126.18 126.35 568,767 -1.44(-1.12%)
Aug 20, 2014 127.93 128.92 127.18 127.79 710,330 -1.21(-0.93%)
Aug 19, 2014 125.58 129.53 125.58 129.00 1,285,272 +2.53(+2.00%)
Aug 18, 2014 126.56 126.91 125.17 126.47 1,243,407 -0.56(-0.44%)
Aug 15, 2014 128.02 128.02 125.51 127.02 1,490,818 -0.65(-0.51%)
Aug 14, 2014 124.35 127.70 124.13 127.67 3,032,122 +8.67(+7.29%)
Aug 13, 2014 119.40 119.81 117.41 119.00 2,218,256 +0.13(+0.11%)
Aug 12, 2014 121.30 121.71 117.83 118.87 1,932,422 -2.78(-2.29%)
Aug 11, 2014 123.73 123.73 121.60 121.65 1,044,106 -0.88(-0.72%)
Aug 08, 2014 120.97 122.55 119.78 122.53 1,389,986 +1.47(+1.22%)
Aug 07, 2014 122.51 122.80 120.80 121.06 910,471 -1.08(-0.88%)
Aug 06, 2014 124.90 125.18 120.99 122.14 2,445,992 -4.52(-3.56%)
Aug 05, 2014 127.22 128.29 125.75 126.65 851,498 -1.63(-1.27%)
Aug 04, 2014 129.77 130.27 126.85 128.29 820,013 -1.35(-1.04%)
Aug 01, 2014 128.29 130.40 128.29 129.64 926,805 +0.97(+0.76%)
Jul 31, 2014 131.13 131.22 128.56 128.66 1,067,874 -2.94(-2.24%)
Jul 30, 2014 132.79 133.06 131.29 131.60 686,055 -0.64(-0.48%)
Jul 29, 2014 131.98 132.60 130.93 132.25 518,271 +0.68(+0.52%)
Jul 28, 2014 132.72 133.05 131.06 131.56 799,235 -0.98(-0.74%)
Jul 25, 2014 134.22 134.22 132.38 132.55 470,603 -1.78(-1.32%)
Jul 24, 2014 134.46 134.62 132.97 134.32 941,090 -0.18(-0.13%)
Jul 23, 2014 133.31 134.71 132.73 134.50 1,375,949 +1.67(+1.26%)
Jul 22, 2014 130.13 133.22 129.84 132.84 1,514,528 +3.63(+2.81%)
Jul 21, 2014 132.07 132.24 128.92 129.21 1,179,423 -3.18(-2.40%)
Jul 18, 2014 129.99 132.48 128.71 132.39 935,797 +2.52(+1.94%)
Jul 17, 2014 132.67 133.03 129.51 129.87 1,401,294 -2.99(-2.25%)
Jul 16, 2014 132.04 132.91 130.48 132.85 1,438,504 +1.63(+1.25%)
Jul 15, 2014 133.62 134.72 130.45 131.22 3,169,756 -4.63(-3.41%)
Jul 14, 2014 125.82 137.39 123.28 135.85 9,510,106 +10.86(+8.69%)
Jul 11, 2014 124.43 125.55 122.70 124.99 1,539,442 -0.96(-0.76%)
Jul 10, 2014 124.84 126.23 123.58 125.94 1,105,125 -0.67(-0.53%)
Jul 09, 2014 127.81 128.10 125.88 126.62 1,747,017 -0.67(-0.52%)
Jul 08, 2014 129.78 130.02 125.47 127.29 1,517,684 -1.98(-1.53%)
Jul 07, 2014 131.35 133.13 128.65 129.26 1,801,898 -1.85(-1.41%)
Jul 03, 2014 130.78 131.11 131.11 131.11 1,299,713 +0.00(+0.00%)
Jul 02, 2014 129.02 131.46 127.30 131.11 1,882,754 +2.47(+1.92%)
Jul 01, 2014 125.16 128.91 124.91 128.64 1,602,048 +3.98(+3.20%)
Jun 30, 2014 124.09 125.44 124.02 124.65 1,384,440 -0.18(-0.14%)
Jun 27, 2014 126.76 127.30 124.57 124.83 2,911,827 -2.51(-1.97%)
Jun 26, 2014 126.81 127.43 125.77 127.34 1,516,448 +0.82(+0.65%)
Jun 25, 2014 123.78 126.58 123.78 126.52 1,150,641 +2.52(+2.03%)
Jun 24, 2014 123.81 124.44 123.30 124.00 889,267 +0.60(+0.48%)
Jun 23, 2014 123.51 123.73 122.52 123.40 652,878 +0.33(+0.27%)
Jun 20, 2014 121.37 123.20 121.37 123.07 1,572,286 +1.75(+1.44%)
Jun 19, 2014 122.80 122.81 120.88 121.32 1,455,023 -1.51(-1.23%)
Jun 18, 2014 121.03 122.86 120.93 122.82 1,278,257 +1.81(+1.50%)
Jun 17, 2014 121.14 121.44 120.27 121.01 587,216 -0.15(-0.13%)
Jun 16, 2014 119.91 121.67 119.83 121.16 1,018,894 +1.10(+0.92%)
Jun 13, 2014 122.02 122.02 119.73 120.06 1,022,128 -1.96(-1.60%)
Jun 12, 2014 121.20 122.79 120.60 122.02 1,954,648 +1.29(+1.07%)
Jun 11, 2014 118.91 120.80 118.46 120.73 913,114 +1.51(+1.26%)
Jun 10, 2014 119.84 120.40 118.87 119.22 1,103,153 +0.39(+0.33%)
Jun 06, 2014 119.62 119.62 118.20 118.83 771,634 -0.33(-0.28%)
Jun 05, 2014 117.38 119.91 116.52 119.16 1,842,355 +2.40(+2.05%)
Jun 04, 2014 117.13 117.74 116.46 116.77 1,603,977 -0.83(-0.71%)
Jun 03, 2014 118.05 118.62 116.87 117.60 1,094,052 -0.98(-0.83%)
Jun 02, 2014 118.66 119.58 118.22 118.58 1,006,857 +0.39(+0.33%)
May 30, 2014 118.16 118.85 117.56 118.19 1,172,038 -0.51(-0.43%)
May 29, 2014 117.44 119.46 117.17 118.70 1,094,274 +1.78(+1.52%)
May 28, 2014 115.76 117.30 115.36 116.92 2,375,459 +0.75(+0.65%)
May 27, 2014 119.62 119.73 116.11 116.17 1,409,486 -2.39(-2.01%)
May 23, 2014 117.33 118.56 118.56 118.56 2,015,111 +1.85(+1.58%)
May 22, 2014 113.72 117.14 113.60 116.71 841,149 +2.85(+2.50%)
May 21, 2014 114.04 114.41 113.36 113.86 1,464,559 +0.20(+0.18%)
May 20, 2014 113.97 114.09 112.68 113.66 1,265,909 -0.23(-0.20%)
May 19, 2014 113.66 114.71 113.09 113.89 1,396,354 +0.32(+0.28%)
May 16, 2014 113.48 113.68 112.08 113.57 2,116,833 +0.37(+0.33%)
May 15, 2014 112.68 113.32 111.35 113.20 1,744,482 +0.95(+0.85%)
May 14, 2014 112.30 113.01 112.01 112.25 1,406,727 -0.04(-0.04%)
May 13, 2014 112.36 112.82 111.81 112.30 1,372,329 +0.42(+0.37%)
May 12, 2014 111.65 113.33 111.49 111.88 1,730,356 +1.12(+1.01%)
May 09, 2014 107.96 110.88 107.62 110.75 2,447,343 +2.26(+2.08%)
May 08, 2014 111.64 112.68 107.22 108.50 3,736,689 -3.15(-2.82%)
May 07, 2014 114.92 115.87 110.47 111.64 5,368,209 -10.64(-8.70%)
May 06, 2014 123.98 124.77 122.28 122.28 1,062,238 -2.40(-1.93%)
May 05, 2014 123.33 125.13 122.47 124.69 850,913 +0.44(+0.36%)
May 02, 2014 124.20 125.15 123.72 124.24 579,957 -0.63(-0.51%)
May 01, 2014 124.13 125.28 123.98 124.88 945,951 +0.99(+0.80%)
Apr 30, 2014 123.87 124.45 122.80 123.88 1,261,817 -0.71(-0.57%)
Apr 29, 2014 125.93 126.47 123.85 124.59 994,827 -1.16(-0.92%)
Apr 28, 2014 126.09 127.42 124.15 125.75 1,292,035 +0.29(+0.23%)
Apr 25, 2014 125.22 127.06 124.21 125.46 1,027,071 -0.86(-0.68%)
Apr 24, 2014 129.06 129.14 125.95 126.31 909,007 -1.91(-1.49%)
Apr 23, 2014 129.60 129.83 127.19 128.22 1,178,581 -1.39(-1.07%)
Apr 22, 2014 126.23 133.41 126.06 129.60 2,555,382 +5.47(+4.41%)
Apr 21, 2014 121.28 124.59 120.72 124.13 706,692 +2.70(+2.23%)
Apr 17, 2014 121.92 121.43 121.43 121.43 985,396 -1.14(-0.93%)
Apr 16, 2014 120.99 122.95 120.68 122.57 1,092,601 +2.10(+1.75%)
Apr 15, 2014 120.64 121.40 117.61 120.46 1,589,651 +0.33(+0.27%)
Apr 14, 2014 120.13 122.83 118.10 120.14 1,534,694 +0.35(+0.29%)
Apr 11, 2014 122.53 123.57 119.06 119.79 1,879,177 -3.58(-2.90%)
Apr 10, 2014 128.09 128.28 121.21 123.36 2,312,302 -4.63(-3.61%)
Apr 09, 2014 127.25 128.13 126.06 127.99 1,158,609 +1.19(+0.94%)
Apr 08, 2014 127.92 128.08 124.02 126.80 1,687,147 +1.10(+0.87%)
Apr 07, 2014 130.26 130.72 125.26 125.70 1,537,102 -3.45(-2.67%)
Apr 04, 2014 130.93 133.25 129.06 129.16 848,969 -1.49(-1.14%)
Apr 03, 2014 134.45 134.45 129.88 130.65 1,565,020 -3.79(-2.82%)
Apr 02, 2014 134.08 135.97 133.91 134.44 928,094 +1.16(+0.87%)
Apr 01, 2014 132.43 134.16 132.01 133.28 755,898 +1.02(+0.77%)
Mar 31, 2014 131.84 132.38 130.60 132.26 905,197 +1.28(+0.98%)
Mar 28, 2014 131.06 133.39 129.88 130.98 866,971 -0.76(-0.58%)
Mar 27, 2014 133.89 134.12 130.82 131.74 1,161,644 -1.28(-0.96%)
Mar 26, 2014 135.35 136.00 132.86 133.03 839,150 -2.14(-1.58%)
Mar 25, 2014 134.62 136.98 132.99 135.16 1,004,050 +1.81(+1.35%)
Mar 24, 2014 136.54 136.84 132.98 133.36 1,440,365 -2.63(-1.93%)
Mar 21, 2014 140.94 141.95 135.91 135.98 2,106,513 -4.27(-3.04%)
Mar 20, 2014 142.05 142.33 139.71 140.25 719,398 -1.85(-1.30%)
Mar 19, 2014 142.82 143.76 141.11 142.10 915,574 -1.13(-0.79%)
Mar 18, 2014 141.57 143.87 141.07 143.23 626,267 +1.99(+1.41%)
Mar 17, 2014 141.73 143.15 140.80 141.23 770,021 -0.29(-0.21%)
Mar 14, 2014 139.24 141.60 137.90 141.53 1,298,137 +2.28(+1.64%)
Mar 13, 2014 142.26 143.03 138.95 139.24 993,777 -2.59(-1.83%)
Mar 12, 2014 139.99 142.45 139.93 141.83 963,067 +1.66(+1.18%)
Mar 11, 2014 141.16 141.82 140.09 140.17 557,460 -1.21(-0.85%)
Mar 10, 2014 140.47 141.45 139.82 141.38 906,768 +0.72(+0.51%)
Mar 07, 2014 140.75 141.49 138.80 140.66 811,637 +0.50(+0.36%)
Mar 06, 2014 143.57 143.88 139.74 140.16 771,318 -2.62(-1.83%)
Mar 05, 2014 143.53 143.65 141.97 142.77 608,022 -0.56(-0.39%)
Mar 04, 2014 142.91 143.68 141.81 143.33 1,011,247 +2.27(+1.61%)
Mar 03, 2014 139.35 141.12 138.55 141.06 1,608,665 +0.44(+0.31%)
Feb 28, 2014 142.44 144.00 138.18 140.63 2,472,889 -1.61(-1.13%)
Feb 27, 2014 139.51 142.27 138.99 142.24 1,495,147 +2.87(+2.06%)
Feb 26, 2014 138.04 142.60 137.69 139.36 1,648,358 +1.55(+1.12%)
Feb 25, 2014 137.26 138.49 136.33 137.81 957,263 +0.55(+0.40%)
Feb 24, 2014 136.19 137.69 136.03 137.27 1,030,789 +1.24(+0.91%)
Feb 21, 2014 137.01 137.71 135.47 136.03 1,817,582 -1.69(-1.22%)
Feb 20, 2014 132.65 138.12 132.16 137.71 1,808,188 +5.40(+4.08%)
Feb 19, 2014 133.37 134.59 132.12 132.31 1,043,283 -1.21(-0.91%)
Feb 18, 2014 128.77 133.73 128.73 133.53 1,777,801 +5.87(+4.59%)
Feb 14, 2014 129.10 127.66 127.66 127.66 1,087,713 -1.27(-0.98%)
Feb 13, 2014 127.38 129.05 126.92 128.93 1,696,450 +1.62(+1.27%)
Feb 12, 2014 126.28 127.54 126.06 127.31 1,184,314 +0.89(+0.70%)
Feb 11, 2014 126.07 126.46 124.78 126.42 1,239,321 +0.44(+0.35%)
Feb 10, 2014 124.63 126.28 123.86 125.99 2,238,753 +1.35(+1.08%)
Feb 07, 2014 125.28 125.28 123.72 124.64 2,642,523 -0.64(-0.51%)
Feb 06, 2014 131.59 132.70 123.54 125.28 4,402,613 -5.81(-4.43%)
Feb 05, 2014 133.10 133.20 129.91 131.08 1,811,453 -2.15(-1.61%)
Feb 04, 2014 130.54 133.54 130.40 133.23 1,388,812 +3.18(+2.45%)
Feb 03, 2014 132.57 132.85 129.59 130.05 1,242,426 -3.07(-2.31%)
Jan 31, 2014 132.32 134.00 130.02 133.12 917,877 -0.21(-0.15%)
Jan 30, 2014 131.50 133.56 131.01 133.32 1,069,052 +1.90(+1.44%)
Jan 29, 2014 132.50 133.03 130.81 131.43 1,355,016 -2.88(-2.15%)
Jan 28, 2014 131.62 134.40 131.62 134.31 939,934 +3.19(+2.43%)
Jan 27, 2014 130.75 132.18 129.25 131.12 1,219,669 +0.45(+0.35%)
Jan 24, 2014 132.38 133.30 130.64 130.66 879,292 -2.03(-1.53%)
Jan 23, 2014 132.79 133.43 131.82 132.69 880,973 -1.63(-1.22%)
Jan 22, 2014 133.25 134.67 133.21 134.32 943,595 +1.59(+1.20%)
Jan 21, 2014 133.14 134.36 131.35 132.73 1,679,673 -0.70(-0.53%)
Jan 17, 2014 134.56 133.44 133.44 133.44 1,377,474 -0.97(-0.72%)
Jan 16, 2014 134.73 135.20 133.78 134.40 622,439 -0.46(-0.34%)
Jan 15, 2014 135.13 135.83 134.48 134.86 1,210,451 -0.26(-0.20%)
Jan 14, 2014 136.89 137.38 133.21 135.13 2,399,541 -2.46(-1.78%)
Jan 13, 2014 138.27 138.84 136.15 137.58 2,393,413 -0.70(-0.51%)
Jan 10, 2014 135.83 138.34 135.12 138.28 1,495,415 +2.35(+1.73%)
Jan 09, 2014 135.29 135.97 134.30 135.93 1,109,909 +0.79(+0.58%)
Jan 08, 2014 132.22 135.26 132.21 135.15 2,015,972 +2.95(+2.23%)
Jan 07, 2014 132.32 132.84 131.45 132.19 1,619,024 +1.41(+1.08%)
Jan 06, 2014 132.46 132.78 130.36 130.78 1,184,522 -1.11(-0.84%)
Jan 03, 2014 130.84 132.02 130.51 131.90 832,863 +0.97(+0.74%)
Jan 02, 2014 130.37 132.14 130.08 130.93 1,413,780 -0.31(-0.23%)
Dec 31, 2013 131.35 131.24 131.24 131.24 886,705 +0.30(+0.23%)
Dec 30, 2013 130.60 131.27 129.83 130.94 1,065,026 +0.85(+0.65%)
Dec 27, 2013 130.42 130.42 128.97 130.09 594,963 -0.04(-0.03%)
Dec 26, 2013 129.63 130.83 129.57 130.13 586,029 +0.49(+0.38%)
Dec 24, 2013 129.62 130.09 128.73 129.65 333,850 -0.17(-0.13%)
Dec 23, 2013 130.90 131.13 129.13 129.82 1,197,765 -0.39(-0.30%)
Dec 20, 2013 129.66 130.21 126.70 130.21 3,705,377 +0.96(+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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.