Indicators

Actavis Plc (NY: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	224.62	225.32	221.60	223.05	6,323,302	-0.22(-0.10%)
Jun 27, 2014	224.03	226.23	222.57	223.27	3,660,673	-0.82(-0.37%)
Jun 26, 2014	222.89	225.25	221.61	224.09	1,880,632	+1.26(+0.57%)
Jun 25, 2014	219.33	225.59	218.47	222.83	2,093,470	-1.38(-0.62%)
Jun 24, 2014	221.62	224.95	221.17	224.21	3,123,279	+2.86(+1.29%)
Jun 23, 2014	220.25	223.18	218.03	221.35	2,189,624	+4.46(+2.06%)
Jun 20, 2014	215.88	218.80	214.82	216.89	3,294,304	+1.64(+0.76%)
Jun 19, 2014	216.80	217.71	213.41	215.25	1,899,263	-1.75(-0.81%)
Jun 18, 2014	216.06	220.99	214.79	217.00	2,928,719	+1.94(+0.90%)
Jun 17, 2014	210.13	217.96	208.85	215.06	2,189,048	+4.68(+2.22%)
Jun 16, 2014	208.56	213.37	208.35	210.38	2,074,389	+1.38(+0.66%)
Jun 13, 2014	208.08	210.75	205.87	209.00	1,159,275	+0.72(+0.35%)
Jun 12, 2014	208.99	211.90	207.45	208.28	1,377,409	-2.39(-1.13%)
Jun 11, 2014	205.76	210.82	205.63	210.67	1,749,927	+3.28(+1.58%)
Jun 10, 2014	207.93	209.14	203.83	207.39	1,888,286	-1.70(-0.81%)
Jun 06, 2014	208.22	210.18	207.50	209.09	1,460,775	+1.09(+0.52%)
Jun 05, 2014	211.75	212.78	207.70	208.00	2,286,406	-3.00(-1.42%)
Jun 04, 2014	214.35	215.69	210.43	211.00	3,245,065	-4.29(-1.99%)
Jun 03, 2014	213.31	215.66	211.79	215.29	1,332,584	+1.92(+0.90%)

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.