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 (%)
Apr 30, 2014 203.50 205.44 200.12 204.33 3,804,386 +6.52(+3.30%)
Apr 29, 2014 198.87 199.92 194.84 197.81 2,166,878 +0.91(+0.46%)
Apr 28, 2014 199.87 201.80 193.08 196.90 2,365,448 -1.17(-0.59%)
Apr 25, 2014 202.07 202.66 197.54 198.07 2,190,919 -4.56(-2.25%)
Apr 24, 2014 204.02 204.77 198.74 202.63 2,139,093 -0.88(-0.43%)
Apr 23, 2014 205.56 205.80 202.13 203.51 1,345,352 -2.16(-1.05%)
Apr 22, 2014 204.00 211.84 203.82 205.67 3,539,756 +2.76(+1.36%)
Apr 21, 2014 198.05 203.82 197.53 202.91 1,834,503 +5.52(+2.80%)
Apr 17, 2014 197.39 197.39 197.39 0 -1.99(-1.00%)
Apr 16, 2014 197.38 200.50 195.00 199.38 2,891,927 +5.44(+2.80%)
Apr 15, 2014 191.01 194.35 186.30 193.94 2,721,858 +4.81(+2.54%)
Apr 14, 2014 189.85 193.27 184.71 189.13 2,209,848 +0.30(+0.16%)
Apr 11, 2014 187.97 194.93 185.86 188.83 3,490,891 -2.46(-1.29%)
Apr 10, 2014 202.00 202.05 190.12 191.29 3,875,915 -10.57(-5.24%)
Apr 09, 2014 195.01 201.95 194.02 201.86 3,797,671 +10.78(+5.64%)
Apr 08, 2014 195.07 195.30 185.02 191.08 7,376,518 -3.80(-1.95%)
Apr 07, 2014 200.53 203.97 192.09 194.88 3,529,392 -6.43(-3.19%)
Apr 04, 2014 208.00 210.73 199.88 201.31 2,495,919 -5.67(-2.74%)
Apr 03, 2014 208.10 209.65 204.61 206.98 2,174,994 -1.79(-0.86%)
Apr 02, 2014 210.01 211.99 207.42 208.77 1,968,566 -0.45(-0.22%)
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.