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 27, 2015	290.10	292.62	289.86	291.36	3,747,630	+1.58(+0.55%)
Feb 26, 2015				289.78	3,206,511	-0.62(-0.21%)
Feb 25, 2015	291.00	294.00	290.10	290.40	12,552,406	+1.29(+0.45%)
Feb 24, 2015	292.21	292.95	287.99	289.11	4,671,043	-3.34(-1.14%)
Feb 23, 2015	296.43	296.75	291.00	292.45	2,779,837	-3.32(-1.12%)
Feb 20, 2015	290.00	296.77	289.21	295.77	3,414,344	+6.33(+2.19%)
Feb 19, 2015	281.67	291.23	281.51	289.44	5,164,168	+5.44(+1.92%)
Feb 18, 2015	289.13	289.68	277.67	284.00	4,967,602	-2.90(-1.01%)
Feb 17, 2015	287.53	288.80	284.01	286.90	2,845,565	+1.53(+0.54%)
Feb 13, 2015		285.37	285.37	285.37	0	+3.71(+1.32%)
Feb 12, 2015	280.18	281.75	276.75	281.66	1,526,900	+4.15(+1.50%)
Feb 11, 2015	279.15	282.01	275.00	277.51	2,090,547	-1.63(-0.58%)
Feb 10, 2015	274.79	279.76	272.78	279.14	2,407,396	+6.83(+2.51%)
Feb 09, 2015	275.45	276.73	271.46	272.31	1,934,042	-4.24(-1.53%)
Feb 06, 2015	274.18	278.65	270.92	276.55	2,755,301	+1.88(+0.68%)
Feb 05, 2015	266.69	276.64	266.67	274.67	4,285,286	+8.44(+3.17%)
Feb 04, 2015	267.45	268.40	264.48	266.23	1,883,647	-2.12(-0.79%)
Feb 03, 2015	268.23	268.81	263.38	268.35	2,045,599	+0.56(+0.21%)

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.