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 (%)
Jun 12, 2015 298.98 298.98 298.98 0 -2.94(-0.97%)
Jun 11, 2015 302.24 303.12 300.32 301.92 1,606,130 +0.63(+0.21%)
Jun 10, 2015 298.73 301.87 296.02 301.29 1,439,361 +4.42(+1.49%)
Jun 09, 2015 298.66 294.72 296.87 1,811,577 -1.79(-0.60%)
Jun 08, 2015 302.94 303.26 298.03 298.66 1,962,461 -3.64(-1.20%)
Jun 05, 2015 303.41 305.90 301.05 302.30 1,744,093 -1.08(-0.36%)
Jun 04, 2015 306.21 308.24 301.39 303.38 1,701,203 -3.04(-0.99%)
Jun 03, 2015 306.92 307.40 303.78 306.42 1,988,893 +0.71(+0.23%)
Jun 02, 2015 307.88 309.90 305.66 305.71 1,569,378 -3.45(-1.12%)
Jun 01, 2015 310.00 311.20 305.53 309.16 1,989,462 +2.35(+0.77%)
May 29, 2015 313.70 314.18 306.35 306.81 2,460,946 -6.27(-2.00%)
May 28, 2015 308.46 315.00 308.41 313.08 3,943,827 +6.29(+2.05%)
May 27, 2015 300.22 307.03 299.87 306.79 2,983,579 +6.72(+2.24%)
May 26, 2015 301.00 302.41 299.17 300.07 2,022,971 -1.28(-0.42%)
May 22, 2015 301.35 301.35 301.35 0 +0.13(+0.04%)
May 21, 2015 298.16 301.77 296.16 301.22 2,214,842 +3.72(+1.25%)
May 20, 2015 299.45 299.58 297.03 297.50 1,832,054 -0.93(-0.31%)
May 19, 2015 295.41 299.88 294.81 298.43 2,446,756 +2.67(+0.90%)
May 18, 2015 297.18 297.49 295.00 295.76 1,851,180 -0.84(-0.28%)
May 15, 2015 297.46 298.98 295.79 296.60 1,556,431 -0.86(-0.29%)
May 14, 2015 298.15 298.31 294.81 297.46 1,515,552 +1.77(+0.60%)
May 13, 2015 298.18 299.44 294.79 295.69 1,617,703 -1.10(-0.37%)
May 12, 2015 300.00 301.41 296.16 296.79 2,423,027 -4.95(-1.64%)
May 11, 2015 305.77 305.77 300.39 301.74 4,247,054 +8.92(+3.05%)
May 08, 2015 291.88 295.90 290.12 292.82 2,816,585 +5.52(+1.92%)
May 07, 2015 284.00 290.83 283.51 287.30 2,389,858 +3.99(+1.41%)
May 06, 2015 287.05 287.05 279.74 283.31 2,439,627 -2.44(-0.85%)
May 05, 2015 290.45 290.99 285.00 285.75 1,901,575 -4.06(-1.40%)
May 04, 2015 290.19 292.49 289.09 289.81 1,733,400 +0.07(+0.02%)
May 01, 2015 285.17 290.01 284.68 289.74 2,628,461 +6.88(+2.43%)
Apr 30, 2015 287.27 289.60 280.14 282.86 2,818,760 -5.37(-1.86%)
Apr 29, 2015 286.35 289.82 285.00 288.23 2,192,753 +0.13(+0.05%)
Apr 28, 2015 281.90 290.16 280.06 288.10 3,282,219 +2.91(+1.02%)
Apr 27, 2015 296.95 296.98 284.88 285.19 3,989,356 -10.22(-3.46%)
Apr 24, 2015 298.34 298.76 295.22 295.41 1,983,512 -2.95(-0.99%)
Apr 23, 2015 294.16 299.21 294.12 298.36 2,218,057 +3.14(+1.06%)
Apr 22, 2015 294.62 296.03 291.99 295.22 2,127,705 +0.69(+0.23%)
Apr 21, 2015 296.89 299.52 294.10 294.53 2,376,617 -0.84(-0.28%)
Apr 20, 2015 297.77 298.66 293.70 295.37 2,627,188 -1.68(-0.57%)
Apr 17, 2015 294.30 297.05 291.74 297.05 2,839,567 +0.60(+0.20%)
Apr 16, 2015 297.50 298.92 295.16 296.45 2,297,185 -2.47(-0.83%)
Apr 15, 2015 299.33 301.76 298.00 298.92 2,260,776 +0.76(+0.25%)
Apr 14, 2015 294.40 298.78 293.58 298.16 3,214,875 +4.10(+1.39%)
Apr 13, 2015 294.65 297.53 294.06 294.06 3,192,058 -0.73(-0.25%)
Apr 10, 2015 293.48 295.31 289.48 294.79 3,183,472 +2.52(+0.86%)
Apr 09, 2015 295.93 297.86 291.72 292.27 3,064,778 -2.51(-0.85%)
Apr 08, 2015 296.68 300.51 291.85 294.78 5,173,190 -0.78(-0.26%)
Apr 07, 2015 298.40 299.81 295.26 295.56 2,026,741 -2.28(-0.77%)
Apr 06, 2015 296.79 299.88 296.45 297.84 2,173,548 -0.53(-0.18%)
Apr 02, 2015 298.37 298.37 298.37 0 +1.94(+0.65%)
Apr 01, 2015 299.50 299.77 292.82 296.43 4,499,783 -1.19(-0.40%)
Mar 31, 2015 303.52 304.80 297.62 297.62 3,553,624 -7.14(-2.34%)
Mar 30, 2015 307.82 307.82 304.10 304.76 2,298,756 +1.20(+0.40%)
Mar 27, 2015 300.91 306.17 300.64 303.56 2,032,448 +2.24(+0.74%)
Mar 26, 2015 298.00 305.34 297.20 301.32 3,274,209 +0.69(+0.23%)
Mar 25, 2015 309.26 309.65 300.12 300.63 4,313,932 -8.50(-2.75%)
Mar 24, 2015 315.64 316.93 308.92 309.13 3,272,448 -5.84(-1.85%)
Mar 23, 2015 316.17 316.65 313.04 314.97 3,199,356 -2.09(-0.66%)
Mar 20, 2015 316.55 317.72 314.71 317.06 8,885,768 +2.65(+0.84%)
Mar 19, 2015 313.00 315.38 310.71 314.41 3,595,850 +0.46(+0.15%)
Mar 18, 2015 308.50 315.00 307.62 313.95 5,805,398 +6.44(+2.09%)
Mar 17, 2015 308.34 308.75 304.50 307.51 3,943,257 +2.51(+0.82%)
Mar 16, 2015 300.58 306.35 299.00 305.00 6,217,483 +6.05(+2.02%)
Mar 13, 2015 299.50 295.70 298.95 2,660,553 +0.32(+0.11%)
Mar 12, 2015 294.74 299.88 293.39 298.63 4,087,769 +5.77(+1.97%)
Mar 11, 2015 290.57 295.20 289.84 292.86 3,256,780 +5.26(+1.83%)
Mar 10, 2015 290.51 291.84 287.60 287.60 2,856,352 -6.00(-2.04%)
Mar 09, 2015 290.08 294.14 287.62 293.60 3,252,245 +3.68(+1.27%)
Mar 06, 2015 295.29 295.86 289.26 289.92 3,071,315 -5.78(-1.95%)
Mar 05, 2015 297.10 298.23 293.72 295.70 2,199,051 -0.44(-0.15%)
Mar 04, 2015 296.75 290.83 296.14 2,386,755 -0.09(-0.03%)
Mar 03, 2015 291.46 296.23 2,926,772 -1.08(-0.36%)
Mar 02, 2015 291.36 297.50 292.80 297.31 3,427,408 +5.95(+2.04%)
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%)
Feb 02, 2015 268.39 269.25 262.00 267.79 2,193,430 +1.25(+0.47%)
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%)
Jan 02, 2015 260.27 262.27 258.11 259.13 2,180,249 +1.72(+0.67%)
Dec 31, 2014 257.41 257.41 257.41 0 -2.16(-0.83%)
Dec 30, 2014 259.66 261.67 258.16 259.57 1,261,779 -0.65(-0.25%)
Dec 29, 2014 256.73 261.21 255.80 260.22 1,438,001 +3.13(+1.22%)
Dec 26, 2014 254.68 258.15 253.87 257.09 968,667 +2.89(+1.14%)
Dec 24, 2014 254.20 254.20 254.20 0 -1.68(-0.66%)
Dec 23, 2014 261.75 263.20 252.02 255.88 2,616,799 -5.78(-2.21%)
Dec 22, 2014 264.38 265.59 259.02 261.66 1,895,631 -3.73(-1.41%)
Dec 19, 2014 263.75 267.61 261.79 265.39 3,528,571 +1.64(+0.62%)
Dec 18, 2014 264.70 268.37 262.19 263.75 3,313,878 +2.85(+1.09%)
Dec 17, 2014 257.76 261.20 254.56 260.90 2,861,143 +4.38(+1.71%)
Dec 16, 2014 263.61 256.52 256.52 3,322,971 -6.48(-2.46%)
Dec 15, 2014 259.50 264.82 259.50 263.00 3,063,045 +4.00(+1.54%)
Dec 12, 2014 259.30 262.39 258.50 259.00 2,822,284 -4.00(-1.52%)
Dec 11, 2014 259.66 265.10 259.66 263.00 2,731,794 +4.19(+1.62%)
Dec 10, 2014 262.26 263.73 258.68 258.81 2,411,958 -4.92(-1.87%)
Dec 09, 2014 260.89 263.88 259.80 263.73 1,977,938 -1.84(-0.69%)
Dec 08, 2014 266.14 268.29 262.83 265.57 2,226,675 -0.49(-0.18%)
Dec 05, 2014 267.46 268.60 266.48 266.06 2,491,629 -1.44(-0.54%)
Dec 04, 2014 266.35 267.97 265.78 267.50 2,373,122 +1.66(+0.62%)
Dec 03, 2014 264.24 266.45 262.86 265.84 2,212,568 +1.63(+0.62%)
Dec 02, 2014 260.60 265.11 260.02 264.21 2,367,911 +1.14(+0.43%)
Dec 01, 2014 269.34 269.34 262.64 263.07 2,748,949 -7.54(-2.79%)
Nov 28, 2014 270.70 272.29 269.64 270.61 1,175,425 +0.14(+0.05%)
Nov 26, 2014 270.47 270.47 270.47 0 +0.16(+0.06%)
Nov 25, 2014 269.35 271.51 266.57 270.31 3,898,312 +3.43(+1.29%)
Nov 24, 2014 261.28 268.34 261.06 266.88 4,185,398 +7.13(+2.74%)
Nov 21, 2014 262.83 262.83 257.02 259.75 4,512,452 +1.26(+0.49%)
Nov 20, 2014 264.58 267.20 257.35 258.49 5,876,104 -7.55(-2.84%)
Nov 19, 2014 269.00 270.34 264.02 266.04 6,657,377 -3.56(-1.32%)
Nov 18, 2014 249.86 269.66 249.86 269.60 13,029,899 +21.66(+8.74%)
Nov 17, 2014 243.77 255.51 243.00 247.94 16,697,672 +4.17(+1.71%)
Nov 14, 2014 242.31 245.49 241.69 243.77 1,836,539 +2.14(+0.89%)
Nov 13, 2014 241.97 246.25 240.84 241.63 2,198,411 +1.01(+0.42%)
Nov 12, 2014 242.63 249.76 239.28 240.62 3,062,140 -3.01(-1.24%)
Nov 11, 2014 245.58 246.82 240.40 243.63 2,111,281 -2.10(-0.85%)
Nov 10, 2014 246.11 247.85 242.70 245.73 1,615,668 -0.18(-0.07%)
Nov 07, 2014 250.00 250.05 243.61 245.91 2,038,182 -4.47(-1.79%)
Nov 06, 2014 250.20 254.13 248.22 250.38 3,833,902 +2.47(+1.00%)
Nov 05, 2014 251.75 254.41 244.14 247.91 3,240,253 +2.59(+1.06%)
Nov 04, 2014 246.73 248.85 243.25 245.32 2,570,132 -2.18(-0.88%)
Nov 03, 2014 242.39 249.35 242.33 247.50 2,399,541 +4.76(+1.96%)
Oct 31, 2014 247.00 247.38 241.02 242.74 1,744,229 -0.47(-0.19%)
Oct 30, 2014 238.36 243.87 237.36 243.21 1,695,030 +4.43(+1.86%)
Oct 29, 2014 239.13 240.32 236.25 238.78 1,593,099 -0.25(-0.10%)
Oct 28, 2014 240.40 240.87 237.25 239.03 1,710,758 +0.60(+0.25%)
Oct 27, 2014 240.00 240.33 235.80 238.43 1,257,449 -1.90(-0.79%)
Oct 24, 2014 237.16 240.85 236.19 240.33 1,363,235 +3.12(+1.32%)
Oct 23, 2014 233.72 239.18 233.10 237.21 1,891,281 +5.80(+2.51%)
Oct 22, 2014 235.83 231.41 1,648,280 -0.72(-0.31%)
Oct 21, 2014 228.79 233.50 227.06 232.13 1,691,090 +5.46(+2.41%)
Oct 20, 2014 225.44 226.99 223.08 226.67 1,699,548 +1.94(+0.86%)
Oct 17, 2014 222.32 224.73 2,345,332 +2.66(+1.20%)
Oct 16, 2014 214.34 224.78 211.87 222.07 2,779,891 +4.83(+2.22%)
Oct 15, 2014 213.94 221.11 208.64 217.24 5,092,335 -4.83(-2.17%)
Oct 14, 2014 224.38 226.39 215.12 222.07 4,454,070 -0.73(-0.33%)
Oct 13, 2014 236.45 238.32 221.55 222.80 4,667,527 -13.82(-5.84%)
Oct 10, 2014 242.13 243.69 236.48 236.62 2,244,989 -5.66(-2.34%)
Oct 09, 2014 246.75 248.56 242.01 242.28 2,209,330 -4.37(-1.77%)
Oct 08, 2014 243.55 247.50 240.02 246.65 2,754,084 +3.26(+1.34%)
Oct 07, 2014 240.67 247.99 240.44 243.39 3,456,263 -0.56(-0.23%)
Oct 06, 2014 245.83 246.82 242.90 243.95 1,730,343 -2.12(-0.86%)
Oct 03, 2014 240.11 246.90 238.00 246.07 4,055,870 +10.07(+4.27%)
Oct 02, 2014 238.73 240.38 235.24 236.00 2,235,467 -2.48(-1.04%)
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.