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 (%)
Jan 31, 2014 183.30 191.17 183.13 188.98 2,292,802 +2.29(+1.23%)
Jan 30, 2014 184.78 188.02 183.54 186.69 2,050,873 +5.93(+3.28%)
Jan 29, 2014 183.08 183.83 180.00 180.76 1,746,665 -3.40(-1.85%)
Jan 28, 2014 179.99 184.55 179.11 184.16 1,826,930 +5.46(+3.06%)
Jan 27, 2014 177.84 180.22 174.94 178.70 1,993,912 +1.51(+0.85%)
Jan 24, 2014 181.34 182.96 176.34 177.19 2,099,569 -5.98(-3.26%)
Jan 23, 2014 186.18 186.67 181.34 183.17 1,662,088 -2.23(-1.20%)
Jan 22, 2014 186.00 189.78 185.00 185.40 1,878,713 -0.44(-0.24%)
Jan 21, 2014 186.00 186.14 183.59 185.84 1,631,493 +2.56(+1.40%)
Jan 17, 2014 183.28 183.28 183.28 0 +2.56(+1.42%)
Jan 16, 2014 181.20 181.80 179.60 180.72 1,625,903 -1.08(-0.59%)
Jan 15, 2014 186.00 186.34 181.28 181.80 1,891,990 -4.20(-2.26%)
Jan 14, 2014 182.50 186.98 182.35 186.00 1,763,101 +4.71(+2.60%)
Jan 13, 2014 183.67 184.79 180.93 181.29 1,216,893 -2.03(-1.11%)
Jan 10, 2014 184.39 186.74 180.81 183.32 1,568,218 +3.38(+1.88%)
Jan 09, 2014 179.64 183.14 177.73 179.94 1,697,753 +2.83(+1.60%)
Jan 08, 2014 170.08 177.79 169.50 177.11 2,325,638 +7.21(+4.24%)
Jan 07, 2014 169.56 172.49 169.19 169.90 1,188,998 +1.97(+1.17%)
Jan 06, 2014 169.52 171.47 167.00 167.93 961,324 -0.09(-0.05%)
Jan 03, 2014 167.52 168.66 166.38 168.02 615,628 -0.03(-0.02%)
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.