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, 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%)
Mar 03, 2014 213.00 219.42 212.35 218.82 2,821,722 -2.00(-0.91%)
Feb 28, 2014 227.61 227.71 219.66 220.82 3,718,542 -6.33(-2.79%)
Feb 27, 2014 226.91 229.30 225.45 227.15 2,087,115 -0.11(-0.05%)
Feb 26, 2014 225.88 230.77 225.13 227.26 3,643,931 +2.26(+1.00%)
Feb 25, 2014 222.00 226.42 221.38 225.00 3,425,033 +2.63(+1.18%)
Feb 24, 2014 218.75 223.66 218.11 222.37 3,213,521 +3.96(+1.81%)
Feb 21, 2014 217.99 219.26 213.67 218.41 4,371,786 -1.96(-0.89%)
Feb 20, 2014 211.45 222.24 210.49 220.37 5,876,164 +9.81(+4.66%)
Feb 19, 2014 205.44 213.11 203.59 210.56 8,785,247 +9.09(+4.51%)
Feb 18, 2014 191.88 208.75 201.41 201.47 14,968,268 +9.59(+5.00%)
Feb 14, 2014 191.88 191.88 191.88 0 +0.25(+0.13%)
Feb 13, 2014 189.82 191.86 187.26 191.63 1,117,180 +1.66(+0.87%)
Feb 12, 2014 192.74 193.21 189.21 189.97 1,105,860 -1.28(-0.67%)
Feb 11, 2014 189.06 191.78 187.34 191.25 1,813,337 +2.49(+1.32%)
Feb 10, 2014 188.17 188.90 186.31 188.76 1,129,746 +0.55(+0.29%)
Feb 07, 2014 183.61 188.97 183.00 188.21 1,843,001 +5.35(+2.93%)
Feb 06, 2014 183.95 184.61 181.85 182.86 1,742,769 -0.96(-0.52%)
Feb 05, 2014 185.18 185.50 180.70 183.82 1,469,795 -1.24(-0.67%)
Feb 04, 2014 185.08 186.18 181.28 185.06 1,766,202 +2.99(+1.64%)
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.