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 (%)
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%)
Apr 01, 2014 205.34 213.50 204.86 209.22 4,041,232 +3.37(+1.64%)
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.