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%)
Sep 02, 2014 227.00 229.36 225.31 229.07 1,511,894 +2.09(+0.92%)
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%)
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.