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%)
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.