Indicators

Actavis Plc (NY: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	227.61	227.71	219.66	220.82	3,718,542	-6.33(-2.79%)
Feb 27, 2014	226.91	229.30	225.45	227.15	2,087,115	-0.11(-0.05%)
Feb 26, 2014	225.88	230.77	225.13	227.26	3,643,931	+2.26(+1.00%)
Feb 25, 2014	222.00	226.42	221.38	225.00	3,425,033	+2.63(+1.18%)
Feb 24, 2014	218.75	223.66	218.11	222.37	3,213,521	+3.96(+1.81%)
Feb 21, 2014	217.99	219.26	213.67	218.41	4,371,786	-1.96(-0.89%)
Feb 20, 2014	211.45	222.24	210.49	220.37	5,876,164	+9.81(+4.66%)
Feb 19, 2014	205.44	213.11	203.59	210.56	8,785,247	+9.09(+4.51%)
Feb 18, 2014	191.88	208.75	201.41	201.47	14,968,268	+9.59(+5.00%)
Feb 14, 2014		191.88	191.88	191.88	0	+0.25(+0.13%)
Feb 13, 2014	189.82	191.86	187.26	191.63	1,117,180	+1.66(+0.87%)
Feb 12, 2014	192.74	193.21	189.21	189.97	1,105,860	-1.28(-0.67%)
Feb 11, 2014	189.06	191.78	187.34	191.25	1,813,337	+2.49(+1.32%)
Feb 10, 2014	188.17	188.90	186.31	188.76	1,129,746	+0.55(+0.29%)
Feb 07, 2014	183.61	188.97	183.00	188.21	1,843,001	+5.35(+2.93%)
Feb 06, 2014	183.95	184.61	181.85	182.86	1,742,769	-0.96(-0.52%)
Feb 05, 2014	185.18	185.50	180.70	183.82	1,469,795	-1.24(-0.67%)
Feb 04, 2014	185.08	186.18	181.28	185.06	1,766,202	+2.99(+1.64%)

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.