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 (%)
Mar 31, 2014 206.47 207.03 202.57 205.85 2,255,642 +2.08(+1.02%)
Mar 28, 2014 203.27 208.40 201.90 203.77 1,755,436 +0.90(+0.44%)
Mar 27, 2014 202.92 205.54 198.40 202.87 2,809,453 -0.07(-0.03%)
Mar 26, 2014 207.16 209.71 202.91 202.94 2,293,583 -3.33(-1.61%)
Mar 25, 2014 207.72 212.65 205.02 206.27 2,690,527 -0.02(-0.01%)
Mar 24, 2014 209.07 210.31 201.60 206.29 3,906,168 -3.08(-1.47%)
Mar 21, 2014 215.68 215.88 208.81 209.37 3,911,261 -6.35(-2.94%)
Mar 20, 2014 216.58 218.73 214.18 215.72 1,608,790 -0.76(-0.35%)
Mar 19, 2014 218.95 220.67 214.69 216.48 1,393,464 -2.20(-1.01%)
Mar 18, 2014 214.55 221.10 214.29 218.68 2,166,503 +4.48(+2.09%)
Mar 17, 2014 215.96 219.07 213.10 214.20 1,761,206 -0.32(-0.15%)
Mar 14, 2014 210.34 215.95 209.08 214.52 2,166,427 +3.62(+1.72%)
Mar 13, 2014 213.03 217.21 210.18 210.90 2,387,109 -1.48(-0.70%)
Mar 12, 2014 210.31 213.29 207.50 212.38 1,946,898 +2.28(+1.09%)
Mar 11, 2014 208.97 214.63 207.05 210.10 2,607,004 +1.42(+0.68%)
Mar 10, 2014 209.56 212.74 206.49 208.68 3,254,465 -4.50(-2.11%)
Mar 07, 2014 215.59 216.09 206.48 213.18 4,897,543 -0.77(-0.36%)
Mar 06, 2014 224.96 225.45 213.88 213.95 4,153,953 -10.60(-4.72%)
Mar 05, 2014 227.06 227.39 223.72 224.55 1,515,920 -1.57(-0.69%)
Mar 04, 2014 222.52 227.39 222.38 226.12 2,535,315 +7.30(+3.34%)
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.