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 (%)
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%)
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.