Indicators

Actavis Plc (NY: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	270.70	272.29	269.64	270.61	1,175,425	+0.14(+0.05%)
Nov 26, 2014		270.47	270.47	270.47	0	+0.16(+0.06%)
Nov 25, 2014	269.35	271.51	266.57	270.31	3,898,312	+3.43(+1.29%)
Nov 24, 2014	261.28	268.34	261.06	266.88	4,185,398	+7.13(+2.74%)
Nov 21, 2014	262.83	262.83	257.02	259.75	4,512,452	+1.26(+0.49%)
Nov 20, 2014	264.58	267.20	257.35	258.49	5,876,104	-7.55(-2.84%)
Nov 19, 2014	269.00	270.34	264.02	266.04	6,657,377	-3.56(-1.32%)
Nov 18, 2014	249.86	269.66	249.86	269.60	13,029,899	+21.66(+8.74%)
Nov 17, 2014	243.77	255.51	243.00	247.94	16,697,672	+4.17(+1.71%)
Nov 14, 2014	242.31	245.49	241.69	243.77	1,836,539	+2.14(+0.89%)
Nov 13, 2014	241.97	246.25	240.84	241.63	2,198,411	+1.01(+0.42%)
Nov 12, 2014	242.63	249.76	239.28	240.62	3,062,140	-3.01(-1.24%)
Nov 11, 2014	245.58	246.82	240.40	243.63	2,111,281	-2.10(-0.85%)
Nov 10, 2014	246.11	247.85	242.70	245.73	1,615,668	-0.18(-0.07%)
Nov 07, 2014	250.00	250.05	243.61	245.91	2,038,182	-4.47(-1.79%)
Nov 06, 2014	250.20	254.13	248.22	250.38	3,833,902	+2.47(+1.00%)
Nov 05, 2014	251.75	254.41	244.14	247.91	3,240,253	+2.59(+1.06%)
Nov 04, 2014	246.73	248.85	243.25	245.32	2,570,132	-2.18(-0.88%)

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.