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 (%)
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%)
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%)
Feb 03, 2014 190.00 190.27 181.51 182.07 2,203,886 -6.91(-3.66%)
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%)
Nov 01, 2013 155.14 158.15 154.86 158.12 1,045,724 +3.54(+2.29%)
Oct 31, 2013 156.39 157.13 154.57 154.58 1,425,501 -2.05(-1.31%)
Oct 30, 2013 155.24 157.09 154.97 156.63 2,162,036 +2.36(+1.53%)
Oct 29, 2013 152.97 154.70 151.26 154.27 3,127,481 +8.41(+5.77%)
Oct 28, 2013 147.68 148.15 144.91 145.86 1,801,466 -2.29(-1.55%)
Oct 25, 2013 146.30 149.19 146.01 148.15 1,266,440 +1.73(+1.18%)
Oct 24, 2013 146.42 147.12 145.56 146.42 1,080,380 +0.67(+0.46%)
Oct 23, 2013 145.84 146.12 143.71 145.75 1,678,811 -1.14(-0.78%)
Oct 22, 2013 146.71 147.95 146.30 146.89 1,657,680 +0.29(+0.20%)
Oct 21, 2013 147.15 148.00 145.52 146.60 1,077,921 -0.32(-0.22%)
Oct 18, 2013 147.75 148.00 144.77 146.92 1,480,639 +0.05(+0.03%)
Oct 17, 2013 142.67 147.22 142.66 146.87 1,427,098 +2.82(+1.96%)
Oct 16, 2013 140.72 144.34 140.60 144.05 1,317,407 +3.51(+2.50%)
Oct 15, 2013 141.80 142.85 140.50 140.54 1,108,544 -1.11(-0.78%)
Oct 14, 2013 140.51 141.91 139.46 141.65 821,917 -0.06(-0.04%)
Oct 11, 2013 141.23 143.06 140.24 141.71 819,335 +1.03(+0.73%)
Oct 10, 2013 138.80 142.85 138.80 140.68 1,318,205 +3.38(+2.46%)
Oct 09, 2013 140.51 141.69 136.52 137.30 2,134,600 -2.50(-1.79%)
Oct 08, 2013 143.71 143.71 138.84 139.80 2,418,226 -4.36(-3.02%)
Oct 07, 2013 146.17 146.78 144.07 144.16 1,367,246 -2.74(-1.87%)
Oct 04, 2013 143.69 149.80 143.69 146.90 1,637,626 +2.41(+1.67%)
Oct 03, 2013 145.89 147.47 144.49 144.49 2,283,842 -1.89(-1.29%)
Oct 02, 2013 145.00 147.48 143.82 146.38 2,174,856 +1.28(+0.88%)
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.