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, 2015 303.52 304.80 297.62 297.62 3,553,624 -7.14(-2.34%)
Mar 30, 2015 307.82 307.82 304.10 304.76 2,298,756 +1.20(+0.40%)
Mar 27, 2015 300.91 306.17 300.64 303.56 2,032,448 +2.24(+0.74%)
Mar 26, 2015 298.00 305.34 297.20 301.32 3,274,209 +0.69(+0.23%)
Mar 25, 2015 309.26 309.65 300.12 300.63 4,313,932 -8.50(-2.75%)
Mar 24, 2015 315.64 316.93 308.92 309.13 3,272,448 -5.84(-1.85%)
Mar 23, 2015 316.17 316.65 313.04 314.97 3,199,356 -2.09(-0.66%)
Mar 20, 2015 316.55 317.72 314.71 317.06 8,885,768 +2.65(+0.84%)
Mar 19, 2015 313.00 315.38 310.71 314.41 3,595,850 +0.46(+0.15%)
Mar 18, 2015 308.50 315.00 307.62 313.95 5,805,398 +6.44(+2.09%)
Mar 17, 2015 308.34 308.75 304.50 307.51 3,943,257 +2.51(+0.82%)
Mar 16, 2015 300.58 306.35 299.00 305.00 6,217,483 +6.05(+2.02%)
Mar 13, 2015 299.50 295.70 298.95 2,660,553 +0.32(+0.11%)
Mar 12, 2015 294.74 299.88 293.39 298.63 4,087,769 +5.77(+1.97%)
Mar 11, 2015 290.57 295.20 289.84 292.86 3,256,780 +5.26(+1.83%)
Mar 10, 2015 290.51 291.84 287.60 287.60 2,856,352 -6.00(-2.04%)
Mar 09, 2015 290.08 294.14 287.62 293.60 3,252,245 +3.68(+1.27%)
Mar 06, 2015 295.29 295.86 289.26 289.92 3,071,315 -5.78(-1.95%)
Mar 05, 2015 297.10 298.23 293.72 295.70 2,199,051 -0.44(-0.15%)
Mar 04, 2015 296.75 290.83 296.14 2,386,755 -0.09(-0.03%)
Mar 03, 2015 291.46 296.23 2,926,772 -1.08(-0.36%)
Mar 02, 2015 291.36 297.50 292.80 297.31 3,427,408 +5.95(+2.04%)
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%)
Dec 01, 2014 269.34 269.34 262.64 263.07 2,748,949 -7.54(-2.79%)
Nov 28, 2014 270.70 272.29 269.64 270.61 1,175,425 +0.14(+0.05%)
Nov 26, 2014 270.47 270.47 270.47 0 +0.16(+0.06%)
Nov 25, 2014 269.35 271.51 266.57 270.31 3,898,312 +3.43(+1.29%)
Nov 24, 2014 261.28 268.34 261.06 266.88 4,185,398 +7.13(+2.74%)
Nov 21, 2014 262.83 262.83 257.02 259.75 4,512,452 +1.26(+0.49%)
Nov 20, 2014 264.58 267.20 257.35 258.49 5,876,104 -7.55(-2.84%)
Nov 19, 2014 269.00 270.34 264.02 266.04 6,657,377 -3.56(-1.32%)
Nov 18, 2014 249.86 269.66 249.86 269.60 13,029,899 +21.66(+8.74%)
Nov 17, 2014 243.77 255.51 243.00 247.94 16,697,672 +4.17(+1.71%)
Nov 14, 2014 242.31 245.49 241.69 243.77 1,836,539 +2.14(+0.89%)
Nov 13, 2014 241.97 246.25 240.84 241.63 2,198,411 +1.01(+0.42%)
Nov 12, 2014 242.63 249.76 239.28 240.62 3,062,140 -3.01(-1.24%)
Nov 11, 2014 245.58 246.82 240.40 243.63 2,111,281 -2.10(-0.85%)
Nov 10, 2014 246.11 247.85 242.70 245.73 1,615,668 -0.18(-0.07%)
Nov 07, 2014 250.00 250.05 243.61 245.91 2,038,182 -4.47(-1.79%)
Nov 06, 2014 250.20 254.13 248.22 250.38 3,833,902 +2.47(+1.00%)
Nov 05, 2014 251.75 254.41 244.14 247.91 3,240,253 +2.59(+1.06%)
Nov 04, 2014 246.73 248.85 243.25 245.32 2,570,132 -2.18(-0.88%)
Nov 03, 2014 242.39 249.35 242.33 247.50 2,399,541 +4.76(+1.96%)
Oct 31, 2014 247.00 247.38 241.02 242.74 1,744,229 -0.47(-0.19%)
Oct 30, 2014 238.36 243.87 237.36 243.21 1,695,030 +4.43(+1.86%)
Oct 29, 2014 239.13 240.32 236.25 238.78 1,593,099 -0.25(-0.10%)
Oct 28, 2014 240.40 240.87 237.25 239.03 1,710,758 +0.60(+0.25%)
Oct 27, 2014 240.00 240.33 235.80 238.43 1,257,449 -1.90(-0.79%)
Oct 24, 2014 237.16 240.85 236.19 240.33 1,363,235 +3.12(+1.32%)
Oct 23, 2014 233.72 239.18 233.10 237.21 1,891,281 +5.80(+2.51%)
Oct 22, 2014 235.83 231.41 1,648,280 -0.72(-0.31%)
Oct 21, 2014 228.79 233.50 227.06 232.13 1,691,090 +5.46(+2.41%)
Oct 20, 2014 225.44 226.99 223.08 226.67 1,699,548 +1.94(+0.86%)
Oct 17, 2014 222.32 224.73 2,345,332 +2.66(+1.20%)
Oct 16, 2014 214.34 224.78 211.87 222.07 2,779,891 +4.83(+2.22%)
Oct 15, 2014 213.94 221.11 208.64 217.24 5,092,335 -4.83(-2.17%)
Oct 14, 2014 224.38 226.39 215.12 222.07 4,454,070 -0.73(-0.33%)
Oct 13, 2014 236.45 238.32 221.55 222.80 4,667,527 -13.82(-5.84%)
Oct 10, 2014 242.13 243.69 236.48 236.62 2,244,989 -5.66(-2.34%)
Oct 09, 2014 246.75 248.56 242.01 242.28 2,209,330 -4.37(-1.77%)
Oct 08, 2014 243.55 247.50 240.02 246.65 2,754,084 +3.26(+1.34%)
Oct 07, 2014 240.67 247.99 240.44 243.39 3,456,263 -0.56(-0.23%)
Oct 06, 2014 245.83 246.82 242.90 243.95 1,730,343 -2.12(-0.86%)
Oct 03, 2014 240.11 246.90 238.00 246.07 4,055,870 +10.07(+4.27%)
Oct 02, 2014 238.73 240.38 235.24 236.00 2,235,467 -2.48(-1.04%)
Oct 01, 2014 241.20 242.50 236.13 238.48 2,046,626 -2.80(-1.16%)
Sep 30, 2014 244.02 244.53 240.06 241.28 1,666,243 -3.11(-1.27%)
Sep 29, 2014 243.50 246.83 242.16 244.39 1,734,002 -0.25(-0.10%)
Sep 26, 2014 245.65 245.72 242.87 244.64 1,730,502 +0.11(+0.04%)
Sep 25, 2014 248.00 249.94 244.00 244.53 1,732,246 -3.47(-1.40%)
Sep 24, 2014 241.85 248.50 238.51 248.00 2,995,845 +7.15(+2.97%)
Sep 23, 2014 231.88 248.81 231.03 240.85 6,208,945 +5.23(+2.22%)
Sep 22, 2014 239.84 240.26 234.40 235.62 2,595,277 -6.19(-2.56%)
Sep 19, 2014 239.49 245.50 236.41 241.81 3,676,989 +3.88(+1.63%)
Sep 18, 2014 239.46 240.34 236.41 237.93 1,616,406 +0.84(+0.35%)
Sep 17, 2014 238.78 238.78 233.53 237.09 2,237,685 -1.67(-0.70%)
Sep 16, 2014 234.60 239.58 234.01 238.76 1,934,329 +3.92(+1.67%)
Sep 15, 2014 233.62 235.80 232.51 234.84 1,609,459 +0.46(+0.20%)
Sep 12, 2014 232.14 239.15 231.02 234.38 2,612,594 +1.64(+0.70%)
Sep 11, 2014 230.88 233.37 229.79 232.74 1,180,484 +1.49(+0.64%)
Sep 10, 2014 230.15 231.82 229.51 231.25 2,205,071 -1.36(-0.58%)
Sep 09, 2014 233.12 234.00 231.13 232.61 1,617,430 -0.36(-0.15%)
Sep 08, 2014 228.84 233.34 228.84 232.97 1,408,300 +1.68(+0.73%)
Sep 05, 2014 229.85 231.29 227.02 231.29 1,305,101 +1.43(+0.62%)
Sep 04, 2014 232.33 228.55 229.86 1,794,671 +1.31(+0.57%)
Sep 03, 2014 230.58 230.86 226.80 228.55 1,065,075 -0.52(-0.23%)
Sep 02, 2014 227.00 229.36 225.31 229.07 1,511,894 +2.09(+0.92%)
Aug 29, 2014 226.98 226.98 226.98 0 +0.39(+0.17%)
Aug 28, 2014 224.97 227.06 224.81 226.59 678,032 +0.28(+0.12%)
Aug 27, 2014 227.50 228.21 224.94 226.31 1,091,634 -1.41(-0.62%)
Aug 26, 2014 228.62 226.00 227.72 1,267,583 +1.11(+0.49%)
Aug 25, 2014 227.81 229.61 226.00 226.61 1,049,418 -0.70(-0.31%)
Aug 22, 2014 226.64 227.85 224.80 227.31 1,122,008 +1.06(+0.47%)
Aug 21, 2014 227.00 228.12 223.52 226.25 2,144,152 +2.89(+1.29%)
Aug 20, 2014 224.18 221.57 223.36 1,357,022 +0.28(+0.13%)
Aug 19, 2014 218.60 223.70 218.04 223.08 2,334,069 +5.01(+2.30%)
Aug 18, 2014 216.51 218.07 215.67 218.07 1,632,625 +2.64(+1.23%)
Aug 15, 2014 214.12 218.28 213.92 215.43 2,488,503 +2.79(+1.31%)
Aug 14, 2014 207.15 213.41 207.01 212.64 2,402,385 +5.67(+2.74%)
Aug 13, 2014 205.00 208.63 204.19 206.97 2,028,532 +3.81(+1.88%)
Aug 12, 2014 202.51 204.84 201.91 203.16 2,579,920 +0.44(+0.22%)
Aug 11, 2014 206.21 206.56 202.10 202.72 2,413,181 -3.07(-1.49%)
Aug 08, 2014 204.19 205.94 202.51 205.79 2,149,840 +1.85(+0.91%)
Aug 07, 2014 206.41 207.51 203.12 203.94 3,358,174 -2.57(-1.24%)
Aug 06, 2014 212.01 212.18 204.11 206.51 5,592,265 -8.16(-3.80%)
Aug 05, 2014 212.28 217.55 208.61 214.67 5,917,220 -1.10(-0.51%)
Aug 04, 2014 219.36 219.63 213.23 215.77 3,509,320 -1.12(-0.52%)
Aug 01, 2014 213.87 217.99 213.41 216.89 9,085,267 +2.63(+1.23%)
Jul 31, 2014 213.14 214.80 210.78 214.26 3,032,692 -1.29(-0.60%)
Jul 30, 2014 215.61 216.56 214.75 215.55 1,565,517 +0.70(+0.33%)
Jul 29, 2014 214.87 215.96 213.32 214.85 1,617,211 -0.09(-0.04%)
Jul 28, 2014 218.05 218.26 214.15 214.94 1,534,819 -2.51(-1.15%)
Jul 25, 2014 218.15 219.59 216.90 217.45 1,361,885 -1.23(-0.56%)
Jul 24, 2014 219.41 219.75 217.65 218.68 1,812,111 -0.95(-0.43%)
Jul 23, 2014 217.84 220.22 217.65 219.63 2,396,739 +3.26(+1.51%)
Jul 22, 2014 217.08 218.47 215.97 216.37 1,479,949 +0.24(+0.11%)
Jul 21, 2014 217.17 218.17 215.68 216.13 1,462,405 -2.05(-0.94%)
Jul 18, 2014 214.50 218.61 214.24 218.18 1,374,919 +4.52(+2.12%)
Jul 17, 2014 217.15 217.99 213.22 213.66 1,838,673 -4.27(-1.96%)
Jul 16, 2014 220.21 220.24 216.70 217.93 1,364,448 -1.04(-0.47%)
Jul 15, 2014 220.38 221.09 217.17 218.97 1,401,771 -1.62(-0.73%)
Jul 14, 2014 219.44 221.51 217.64 220.59 1,684,791 +2.94(+1.35%)
Jul 11, 2014 216.73 217.79 215.08 217.65 1,067,123 +1.13(+0.52%)
Jul 10, 2014 213.47 217.16 213.28 216.52 1,413,698 -0.76(-0.35%)
Jul 09, 2014 217.07 217.78 214.93 217.28 2,281,290 +0.39(+0.18%)
Jul 08, 2014 220.28 220.81 213.14 216.89 3,289,620 -3.88(-1.76%)
Jul 07, 2014 221.90 222.07 219.12 220.77 2,213,779 -0.81(-0.37%)
Jul 03, 2014 221.58 221.58 221.58 0 -0.12(-0.05%)
Jul 02, 2014 224.00 226.00 220.00 221.70 3,113,657 -2.30(-1.03%)
Jul 01, 2014 226.80 229.40 223.62 224.00 5,900,501 +0.95(+0.43%)
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%)
Jun 02, 2014 212.00 214.37 208.09 213.37 1,765,013 +1.83(+0.87%)
May 30, 2014 212.70 214.89 210.67 211.54 2,893,296 -1.91(-0.89%)
May 29, 2014 211.55 213.79 210.11 213.45 1,289,530 +3.12(+1.48%)
May 28, 2014 215.64 216.70 209.87 210.33 1,704,462 -4.02(-1.88%)
May 27, 2014 215.46 215.46 213.00 214.35 1,471,520 +0.58(+0.27%)
May 23, 2014 213.77 213.77 213.77 0 +0.54(+0.25%)
May 22, 2014 208.14 215.00 207.65 213.23 1,989,613 +4.98(+2.39%)
May 21, 2014 206.36 208.72 205.08 208.25 1,332,247 +2.15(+1.04%)
May 20, 2014 207.73 208.68 204.60 206.10 1,755,411 -2.46(-1.18%)
May 19, 2014 206.98 209.95 206.46 208.56 1,787,087 +1.06(+0.51%)
May 16, 2014 206.26 208.20 204.40 207.50 1,996,929 +1.95(+0.95%)
May 15, 2014 205.13 206.25 202.51 205.55 1,634,754 -0.53(-0.26%)
May 14, 2014 206.54 209.33 204.00 206.08 1,493,733 -0.89(-0.43%)
May 13, 2014 203.72 207.64 203.06 206.97 2,009,892 +3.78(+1.86%)
May 12, 2014 196.18 203.60 197.28 203.19 2,335,469 +7.01(+3.57%)
May 09, 2014 196.00 197.86 193.00 196.18 2,581,255 -0.87(-0.44%)
May 08, 2014 201.13 203.05 195.55 197.05 2,493,584 -4.95(-2.45%)
May 07, 2014 203.54 203.88 198.67 202.00 1,947,971 -1.19(-0.59%)
May 06, 2014 205.99 207.40 203.15 203.19 1,324,127 -4.71(-2.27%)
May 05, 2014 201.11 208.41 199.03 207.90 2,260,524 +5.56(+2.75%)
May 02, 2014 207.93 208.69 202.24 202.34 2,087,385 -5.43(-2.61%)
May 01, 2014 204.67 212.68 204.33 207.77 3,070,315 +3.44(+1.68%)
Apr 30, 2014 203.50 205.44 200.12 204.33 3,804,386 +6.52(+3.30%)
Apr 29, 2014 198.87 199.92 194.84 197.81 2,166,878 +0.91(+0.46%)
Apr 28, 2014 199.87 201.80 193.08 196.90 2,365,448 -1.17(-0.59%)
Apr 25, 2014 202.07 202.66 197.54 198.07 2,190,919 -4.56(-2.25%)
Apr 24, 2014 204.02 204.77 198.74 202.63 2,139,093 -0.88(-0.43%)
Apr 23, 2014 205.56 205.80 202.13 203.51 1,345,352 -2.16(-1.05%)
Apr 22, 2014 204.00 211.84 203.82 205.67 3,539,756 +2.76(+1.36%)
Apr 21, 2014 198.05 203.82 197.53 202.91 1,834,503 +5.52(+2.80%)
Apr 17, 2014 197.39 197.39 197.39 0 -1.99(-1.00%)
Apr 16, 2014 197.38 200.50 195.00 199.38 2,891,927 +5.44(+2.80%)
Apr 15, 2014 191.01 194.35 186.30 193.94 2,721,858 +4.81(+2.54%)
Apr 14, 2014 189.85 193.27 184.71 189.13 2,209,848 +0.30(+0.16%)
Apr 11, 2014 187.97 194.93 185.86 188.83 3,490,891 -2.46(-1.29%)
Apr 10, 2014 202.00 202.05 190.12 191.29 3,875,915 -10.57(-5.24%)
Apr 09, 2014 195.01 201.95 194.02 201.86 3,797,671 +10.78(+5.64%)
Apr 08, 2014 195.07 195.30 185.02 191.08 7,376,518 -3.80(-1.95%)
Apr 07, 2014 200.53 203.97 192.09 194.88 3,529,392 -6.43(-3.19%)
Apr 04, 2014 208.00 210.73 199.88 201.31 2,495,919 -5.67(-2.74%)
Apr 03, 2014 208.10 209.65 204.61 206.98 2,174,994 -1.79(-0.86%)
Apr 02, 2014 210.01 211.99 207.42 208.77 1,968,566 -0.45(-0.22%)
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.