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 (%)
Jan 31, 2014 183.30 191.17 183.13 188.98 2,292,802 +2.29(+1.23%)
Jan 30, 2014 184.78 188.02 183.54 186.69 2,050,873 +5.93(+3.28%)
Jan 29, 2014 183.08 183.83 180.00 180.76 1,746,665 -3.40(-1.85%)
Jan 28, 2014 179.99 184.55 179.11 184.16 1,826,930 +5.46(+3.06%)
Jan 27, 2014 177.84 180.22 174.94 178.70 1,993,912 +1.51(+0.85%)
Jan 24, 2014 181.34 182.96 176.34 177.19 2,099,569 -5.98(-3.26%)
Jan 23, 2014 186.18 186.67 181.34 183.17 1,662,088 -2.23(-1.20%)
Jan 22, 2014 186.00 189.78 185.00 185.40 1,878,713 -0.44(-0.24%)
Jan 21, 2014 186.00 186.14 183.59 185.84 1,631,493 +2.56(+1.40%)
Jan 17, 2014 183.28 183.28 183.28 0 +2.56(+1.42%)
Jan 16, 2014 181.20 181.80 179.60 180.72 1,625,903 -1.08(-0.59%)
Jan 15, 2014 186.00 186.34 181.28 181.80 1,891,990 -4.20(-2.26%)
Jan 14, 2014 182.50 186.98 182.35 186.00 1,763,101 +4.71(+2.60%)
Jan 13, 2014 183.67 184.79 180.93 181.29 1,216,893 -2.03(-1.11%)
Jan 10, 2014 184.39 186.74 180.81 183.32 1,568,218 +3.38(+1.88%)
Jan 09, 2014 179.64 183.14 177.73 179.94 1,697,753 +2.83(+1.60%)
Jan 08, 2014 170.08 177.79 169.50 177.11 2,325,638 +7.21(+4.24%)
Jan 07, 2014 169.56 172.49 169.19 169.90 1,188,998 +1.97(+1.17%)
Jan 06, 2014 169.52 171.47 167.00 167.93 961,324 -0.09(-0.05%)
Jan 03, 2014 167.52 168.66 166.38 168.02 615,628 -0.03(-0.02%)
Jan 02, 2014 167.33 170.71 166.59 168.05 1,268,090 +0.05(+0.03%)
Dec 31, 2013 168.00 168.00 168.00 0 +2.36(+1.42%)
Dec 30, 2013 165.49 165.97 164.40 165.64 351,222 +0.50(+0.30%)
Dec 27, 2013 165.65 165.88 164.39 165.14 443,066 -0.49(-0.30%)
Dec 26, 2013 165.08 166.73 164.07 165.63 714,605 +0.73(+0.44%)
Dec 24, 2013 165.95 166.12 164.01 164.90 518,080 -1.06(-0.64%)
Dec 23, 2013 163.68 166.58 163.67 165.96 950,932 +3.45(+2.12%)
Dec 20, 2013 165.56 165.59 161.92 162.51 3,088,062 -2.78(-1.68%)
Dec 19, 2013 163.90 166.04 163.33 165.29 872,167 +0.39(+0.24%)
Dec 18, 2013 160.42 165.40 158.57 164.90 1,452,275 +5.01(+3.13%)
Dec 17, 2013 159.64 160.85 156.40 159.89 1,754,739 +0.23(+0.14%)
Dec 16, 2013 161.47 162.91 159.44 159.66 1,024,011 -0.16(-0.10%)
Dec 13, 2013 159.54 161.36 158.92 159.82 892,370 +0.44(+0.28%)
Dec 12, 2013 160.30 161.42 158.76 159.38 1,326,373 -1.00(-0.62%)
Dec 11, 2013 170.51 170.51 160.12 160.38 1,299,031 -3.17(-1.94%)
Dec 10, 2013 165.99 166.39 161.10 163.55 1,913,074 -2.61(-1.57%)
Dec 09, 2013 166.12 167.80 165.64 166.16 1,085,873 -0.57(-0.34%)
Dec 06, 2013 164.30 168.15 163.52 166.73 1,600,409 +3.83(+2.35%)
Dec 05, 2013 161.05 163.45 159.97 162.90 1,227,038 +1.85(+1.15%)
Dec 04, 2013 161.57 162.24 159.34 161.05 1,133,379 -1.57(-0.97%)
Dec 03, 2013 163.13 163.67 161.29 162.62 1,516,972 -0.76(-0.47%)
Dec 02, 2013 163.46 164.61 162.21 163.38 1,066,979 +0.31(+0.19%)
Nov 29, 2013 163.93 163.93 162.42 163.07 492,515 -0.63(-0.38%)
Nov 27, 2013 163.43 165.47 162.80 163.70 807,887 +1.17(+0.72%)
Nov 26, 2013 163.00 164.02 161.30 162.53 1,526,901 -0.39(-0.24%)
Nov 25, 2013 164.68 165.00 162.57 162.92 718,317 -1.91(-1.16%)
Nov 22, 2013 163.14 165.00 162.93 164.83 684,428 +1.88(+1.15%)
Nov 21, 2013 163.58 164.91 162.18 162.95 750,694 -0.25(-0.15%)
Nov 20, 2013 160.82 163.52 159.85 163.20 911,545 +2.35(+1.46%)
Nov 19, 2013 162.94 163.45 160.45 160.85 1,121,893 -2.10(-1.29%)
Nov 18, 2013 165.51 166.32 162.22 162.95 1,162,099 -2.32(-1.40%)
Nov 15, 2013 163.29 165.47 163.00 165.27 1,429,284 +1.84(+1.13%)
Nov 14, 2013 163.35 164.49 162.07 163.43 931,813 +1.77(+1.09%)
Nov 12, 2013 160.18 163.56 159.13 161.66 1,680,275 +1.38(+0.86%)
Nov 11, 2013 157.38 160.61 156.77 160.28 1,903,342 +3.55(+2.27%)
Nov 08, 2013 155.01 156.87 154.53 156.73 1,399,256 +2.32(+1.50%)
Nov 07, 2013 156.09 158.49 153.42 154.41 1,514,397 -1.68(-1.08%)
Nov 06, 2013 157.34 159.69 155.86 156.09 1,232,178 -0.44(-0.28%)
Nov 05, 2013 157.25 157.87 155.25 156.53 1,045,475 -0.87(-0.55%)
Nov 04, 2013 158.06 158.14 155.20 157.40 956,558 -0.72(-0.46%)
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.