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 (%)
Aug 29, 2014 226.98 226.98 226.98 0 +0.39(+0.17%)
Aug 28, 2014 224.97 227.06 224.81 226.59 678,032 +0.28(+0.12%)
Aug 27, 2014 227.50 228.21 224.94 226.31 1,091,634 -1.41(-0.62%)
Aug 26, 2014 228.62 226.00 227.72 1,267,583 +1.11(+0.49%)
Aug 25, 2014 227.81 229.61 226.00 226.61 1,049,418 -0.70(-0.31%)
Aug 22, 2014 226.64 227.85 224.80 227.31 1,122,008 +1.06(+0.47%)
Aug 21, 2014 227.00 228.12 223.52 226.25 2,144,152 +2.89(+1.29%)
Aug 20, 2014 224.18 221.57 223.36 1,357,022 +0.28(+0.13%)
Aug 19, 2014 218.60 223.70 218.04 223.08 2,334,069 +5.01(+2.30%)
Aug 18, 2014 216.51 218.07 215.67 218.07 1,632,625 +2.64(+1.23%)
Aug 15, 2014 214.12 218.28 213.92 215.43 2,488,503 +2.79(+1.31%)
Aug 14, 2014 207.15 213.41 207.01 212.64 2,402,385 +5.67(+2.74%)
Aug 13, 2014 205.00 208.63 204.19 206.97 2,028,532 +3.81(+1.88%)
Aug 12, 2014 202.51 204.84 201.91 203.16 2,579,920 +0.44(+0.22%)
Aug 11, 2014 206.21 206.56 202.10 202.72 2,413,181 -3.07(-1.49%)
Aug 08, 2014 204.19 205.94 202.51 205.79 2,149,840 +1.85(+0.91%)
Aug 07, 2014 206.41 207.51 203.12 203.94 3,358,174 -2.57(-1.24%)
Aug 06, 2014 212.01 212.18 204.11 206.51 5,592,265 -8.16(-3.80%)
Aug 05, 2014 212.28 217.55 208.61 214.67 5,917,220 -1.10(-0.51%)
Aug 04, 2014 219.36 219.63 213.23 215.77 3,509,320 -1.12(-0.52%)
Aug 01, 2014 213.87 217.99 213.41 216.89 9,085,267 +2.63(+1.23%)
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%)
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.