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 (%)
Apr 30, 2015 287.27 289.60 280.14 282.86 2,818,760 -5.37(-1.86%)
Apr 29, 2015 286.35 289.82 285.00 288.23 2,192,753 +0.13(+0.05%)
Apr 28, 2015 281.90 290.16 280.06 288.10 3,282,219 +2.91(+1.02%)
Apr 27, 2015 296.95 296.98 284.88 285.19 3,989,356 -10.22(-3.46%)
Apr 24, 2015 298.34 298.76 295.22 295.41 1,983,512 -2.95(-0.99%)
Apr 23, 2015 294.16 299.21 294.12 298.36 2,218,057 +3.14(+1.06%)
Apr 22, 2015 294.62 296.03 291.99 295.22 2,127,705 +0.69(+0.23%)
Apr 21, 2015 296.89 299.52 294.10 294.53 2,376,617 -0.84(-0.28%)
Apr 20, 2015 297.77 298.66 293.70 295.37 2,627,188 -1.68(-0.57%)
Apr 17, 2015 294.30 297.05 291.74 297.05 2,839,567 +0.60(+0.20%)
Apr 16, 2015 297.50 298.92 295.16 296.45 2,297,185 -2.47(-0.83%)
Apr 15, 2015 299.33 301.76 298.00 298.92 2,260,776 +0.76(+0.25%)
Apr 14, 2015 294.40 298.78 293.58 298.16 3,214,875 +4.10(+1.39%)
Apr 13, 2015 294.65 297.53 294.06 294.06 3,192,058 -0.73(-0.25%)
Apr 10, 2015 293.48 295.31 289.48 294.79 3,183,472 +2.52(+0.86%)
Apr 09, 2015 295.93 297.86 291.72 292.27 3,064,778 -2.51(-0.85%)
Apr 08, 2015 296.68 300.51 291.85 294.78 5,173,190 -0.78(-0.26%)
Apr 07, 2015 298.40 299.81 295.26 295.56 2,026,741 -2.28(-0.77%)
Apr 06, 2015 296.79 299.88 296.45 297.84 2,173,548 -0.53(-0.18%)
Apr 02, 2015 298.37 298.37 298.37 0 +1.94(+0.65%)
Apr 01, 2015 299.50 299.77 292.82 296.43 4,499,783 -1.19(-0.40%)
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%)
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.