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 (%)
Sep 30, 2014 244.02 244.53 240.06 241.28 1,666,243 -3.11(-1.27%)
Sep 29, 2014 243.50 246.83 242.16 244.39 1,734,002 -0.25(-0.10%)
Sep 26, 2014 245.65 245.72 242.87 244.64 1,730,502 +0.11(+0.04%)
Sep 25, 2014 248.00 249.94 244.00 244.53 1,732,246 -3.47(-1.40%)
Sep 24, 2014 241.85 248.50 238.51 248.00 2,995,845 +7.15(+2.97%)
Sep 23, 2014 231.88 248.81 231.03 240.85 6,208,945 +5.23(+2.22%)
Sep 22, 2014 239.84 240.26 234.40 235.62 2,595,277 -6.19(-2.56%)
Sep 19, 2014 239.49 245.50 236.41 241.81 3,676,989 +3.88(+1.63%)
Sep 18, 2014 239.46 240.34 236.41 237.93 1,616,406 +0.84(+0.35%)
Sep 17, 2014 238.78 238.78 233.53 237.09 2,237,685 -1.67(-0.70%)
Sep 16, 2014 234.60 239.58 234.01 238.76 1,934,329 +3.92(+1.67%)
Sep 15, 2014 233.62 235.80 232.51 234.84 1,609,459 +0.46(+0.20%)
Sep 12, 2014 232.14 239.15 231.02 234.38 2,612,594 +1.64(+0.70%)
Sep 11, 2014 230.88 233.37 229.79 232.74 1,180,484 +1.49(+0.64%)
Sep 10, 2014 230.15 231.82 229.51 231.25 2,205,071 -1.36(-0.58%)
Sep 09, 2014 233.12 234.00 231.13 232.61 1,617,430 -0.36(-0.15%)
Sep 08, 2014 228.84 233.34 228.84 232.97 1,408,300 +1.68(+0.73%)
Sep 05, 2014 229.85 231.29 227.02 231.29 1,305,101 +1.43(+0.62%)
Sep 04, 2014 232.33 228.55 229.86 1,794,671 +1.31(+0.57%)
Sep 03, 2014 230.58 230.86 226.80 228.55 1,065,075 -0.52(-0.23%)
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.