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 (%)
Jan 30, 2015	271.22	273.02	266.18	266.54	2,747,839	-6.71(-2.46%)
Jan 29, 2015	275.12	275.12	269.59	273.25	2,359,986	-0.63(-0.23%)
Jan 28, 2015	282.32	282.50	272.75	273.88	2,207,052	-6.32(-2.26%)
Jan 27, 2015	281.74	283.57	280.10	280.20	2,649,370	-4.82(-1.69%)
Jan 26, 2015	279.00	285.09	276.88	285.02	2,520,874	+5.90(+2.11%)
Jan 23, 2015	277.65	280.24	276.81	279.12	2,716,568	+1.11(+0.40%)
Jan 22, 2015		279.22	273.63	278.01	2,579,270	+2.24(+0.81%)
Jan 21, 2015		276.90		275.77	3,624,581	+6.76(+2.51%)
Jan 20, 2015	269.00	270.16	265.86	269.01	2,423,302	+0.35(+0.13%)
Jan 16, 2015	262.97	269.26	262.54	268.66	2,098,659	+4.91(+1.86%)
Jan 15, 2015			263.05	263.75	2,570,304	-2.67(-1.00%)
Jan 14, 2015	266.11	269.38	264.48	266.42	1,938,883	-3.48(-1.29%)
Jan 13, 2015				269.90	2,910,887	-2.38(-0.87%)
Jan 12, 2015	275.29	275.75	269.80	272.28	3,118,651	+3.60(+1.34%)
Jan 09, 2015	270.63	271.50	267.00	268.68	2,218,752	-0.28(-0.10%)
Jan 08, 2015	268.00	270.05	266.47	268.96	2,978,195	+3.73(+1.41%)
Jan 07, 2015	256.99	267.97	256.11	265.23	4,392,008	+10.06(+3.94%)
Jan 06, 2015	257.16	260.04	253.00	255.17	2,773,144	-1.52(-0.59%)
Jan 05, 2015	257.94	259.27	255.51	256.69	2,410,949	-2.44(-0.94%)

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.