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 (%)
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.