Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Actavis Plc (NY: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2014 247.00 247.38 241.02 242.74 1,744,229 -0.47(-0.19%)
Oct 30, 2014 238.36 243.87 237.36 243.21 1,695,030 +4.43(+1.86%)
Oct 29, 2014 239.13 240.32 236.25 238.78 1,593,099 -0.25(-0.10%)
Oct 28, 2014 240.40 240.87 237.25 239.03 1,710,758 +0.60(+0.25%)
Oct 27, 2014 240.00 240.33 235.80 238.43 1,257,449 -1.90(-0.79%)
Oct 24, 2014 237.16 240.85 236.19 240.33 1,363,235 +3.12(+1.32%)
Oct 23, 2014 233.72 239.18 233.10 237.21 1,891,281 +5.80(+2.51%)
Oct 22, 2014 235.83 231.41 1,648,280 -0.72(-0.31%)
Oct 21, 2014 228.79 233.50 227.06 232.13 1,691,090 +5.46(+2.41%)
Oct 20, 2014 225.44 226.99 223.08 226.67 1,699,548 +1.94(+0.86%)
Oct 17, 2014 222.32 224.73 2,345,332 +2.66(+1.20%)
Oct 16, 2014 214.34 224.78 211.87 222.07 2,779,891 +4.83(+2.22%)
Oct 15, 2014 213.94 221.11 208.64 217.24 5,092,335 -4.83(-2.17%)
Oct 14, 2014 224.38 226.39 215.12 222.07 4,454,070 -0.73(-0.33%)
Oct 13, 2014 236.45 238.32 221.55 222.80 4,667,527 -13.82(-5.84%)
Oct 10, 2014 242.13 243.69 236.48 236.62 2,244,989 -5.66(-2.34%)
Oct 09, 2014 246.75 248.56 242.01 242.28 2,209,330 -4.37(-1.77%)
Oct 08, 2014 243.55 247.50 240.02 246.65 2,754,084 +3.26(+1.34%)
Oct 07, 2014 240.67 247.99 240.44 243.39 3,456,263 -0.56(-0.23%)
Oct 06, 2014 245.83 246.82 242.90 243.95 1,730,343 -2.12(-0.86%)
Oct 03, 2014 240.11 246.90 238.00 246.07 4,055,870 +10.07(+4.27%)
Oct 02, 2014 238.73 240.38 235.24 236.00 2,235,467 -2.48(-1.04%)
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.