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%)
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.