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%)
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.