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 (%)
Jul 31, 2014 213.14 214.80 210.78 214.26 3,032,692 -1.29(-0.60%)
Jul 30, 2014 215.61 216.56 214.75 215.55 1,565,517 +0.70(+0.33%)
Jul 29, 2014 214.87 215.96 213.32 214.85 1,617,211 -0.09(-0.04%)
Jul 28, 2014 218.05 218.26 214.15 214.94 1,534,819 -2.51(-1.15%)
Jul 25, 2014 218.15 219.59 216.90 217.45 1,361,885 -1.23(-0.56%)
Jul 24, 2014 219.41 219.75 217.65 218.68 1,812,111 -0.95(-0.43%)
Jul 23, 2014 217.84 220.22 217.65 219.63 2,396,739 +3.26(+1.51%)
Jul 22, 2014 217.08 218.47 215.97 216.37 1,479,949 +0.24(+0.11%)
Jul 21, 2014 217.17 218.17 215.68 216.13 1,462,405 -2.05(-0.94%)
Jul 18, 2014 214.50 218.61 214.24 218.18 1,374,919 +4.52(+2.12%)
Jul 17, 2014 217.15 217.99 213.22 213.66 1,838,673 -4.27(-1.96%)
Jul 16, 2014 220.21 220.24 216.70 217.93 1,364,448 -1.04(-0.47%)
Jul 15, 2014 220.38 221.09 217.17 218.97 1,401,771 -1.62(-0.73%)
Jul 14, 2014 219.44 221.51 217.64 220.59 1,684,791 +2.94(+1.35%)
Jul 11, 2014 216.73 217.79 215.08 217.65 1,067,123 +1.13(+0.52%)
Jul 10, 2014 213.47 217.16 213.28 216.52 1,413,698 -0.76(-0.35%)
Jul 09, 2014 217.07 217.78 214.93 217.28 2,281,290 +0.39(+0.18%)
Jul 08, 2014 220.28 220.81 213.14 216.89 3,289,620 -3.88(-1.76%)
Jul 07, 2014 221.90 222.07 219.12 220.77 2,213,779 -0.81(-0.37%)
Jul 03, 2014 221.58 221.58 221.58 0 -0.12(-0.05%)
Jul 02, 2014 224.00 226.00 220.00 221.70 3,113,657 -2.30(-1.03%)
Jul 01, 2014 226.80 229.40 223.62 224.00 5,900,501 +0.95(+0.43%)
Jun 30, 2014 224.62 225.32 221.60 223.05 6,323,302 -0.22(-0.10%)
Jun 27, 2014 224.03 226.23 222.57 223.27 3,660,673 -0.82(-0.37%)
Jun 26, 2014 222.89 225.25 221.61 224.09 1,880,632 +1.26(+0.57%)
Jun 25, 2014 219.33 225.59 218.47 222.83 2,093,470 -1.38(-0.62%)
Jun 24, 2014 221.62 224.95 221.17 224.21 3,123,279 +2.86(+1.29%)
Jun 23, 2014 220.25 223.18 218.03 221.35 2,189,624 +4.46(+2.06%)
Jun 20, 2014 215.88 218.80 214.82 216.89 3,294,304 +1.64(+0.76%)
Jun 19, 2014 216.80 217.71 213.41 215.25 1,899,263 -1.75(-0.81%)
Jun 18, 2014 216.06 220.99 214.79 217.00 2,928,719 +1.94(+0.90%)
Jun 17, 2014 210.13 217.96 208.85 215.06 2,189,048 +4.68(+2.22%)
Jun 16, 2014 208.56 213.37 208.35 210.38 2,074,389 +1.38(+0.66%)
Jun 13, 2014 208.08 210.75 205.87 209.00 1,159,275 +0.72(+0.35%)
Jun 12, 2014 208.99 211.90 207.45 208.28 1,377,409 -2.39(-1.13%)
Jun 11, 2014 205.76 210.82 205.63 210.67 1,749,927 +3.28(+1.58%)
Jun 10, 2014 207.93 209.14 203.83 207.39 1,888,286 -1.70(-0.81%)
Jun 06, 2014 208.22 210.18 207.50 209.09 1,460,775 +1.09(+0.52%)
Jun 05, 2014 211.75 212.78 207.70 208.00 2,286,406 -3.00(-1.42%)
Jun 04, 2014 214.35 215.69 210.43 211.00 3,245,065 -4.29(-1.99%)
Jun 03, 2014 213.31 215.66 211.79 215.29 1,332,584 +1.92(+0.90%)
Jun 02, 2014 212.00 214.37 208.09 213.37 1,765,013 +1.83(+0.87%)
May 30, 2014 212.70 214.89 210.67 211.54 2,893,296 -1.91(-0.89%)
May 29, 2014 211.55 213.79 210.11 213.45 1,289,530 +3.12(+1.48%)
May 28, 2014 215.64 216.70 209.87 210.33 1,704,462 -4.02(-1.88%)
May 27, 2014 215.46 215.46 213.00 214.35 1,471,520 +0.58(+0.27%)
May 23, 2014 213.77 213.77 213.77 0 +0.54(+0.25%)
May 22, 2014 208.14 215.00 207.65 213.23 1,989,613 +4.98(+2.39%)
May 21, 2014 206.36 208.72 205.08 208.25 1,332,247 +2.15(+1.04%)
May 20, 2014 207.73 208.68 204.60 206.10 1,755,411 -2.46(-1.18%)
May 19, 2014 206.98 209.95 206.46 208.56 1,787,087 +1.06(+0.51%)
May 16, 2014 206.26 208.20 204.40 207.50 1,996,929 +1.95(+0.95%)
May 15, 2014 205.13 206.25 202.51 205.55 1,634,754 -0.53(-0.26%)
May 14, 2014 206.54 209.33 204.00 206.08 1,493,733 -0.89(-0.43%)
May 13, 2014 203.72 207.64 203.06 206.97 2,009,892 +3.78(+1.86%)
May 12, 2014 196.18 203.60 197.28 203.19 2,335,469 +7.01(+3.57%)
May 09, 2014 196.00 197.86 193.00 196.18 2,581,255 -0.87(-0.44%)
May 08, 2014 201.13 203.05 195.55 197.05 2,493,584 -4.95(-2.45%)
May 07, 2014 203.54 203.88 198.67 202.00 1,947,971 -1.19(-0.59%)
May 06, 2014 205.99 207.40 203.15 203.19 1,324,127 -4.71(-2.27%)
May 05, 2014 201.11 208.41 199.03 207.90 2,260,524 +5.56(+2.75%)
May 02, 2014 207.93 208.69 202.24 202.34 2,087,385 -5.43(-2.61%)
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.