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 29, 2015 313.70 314.18 306.35 306.81 2,460,946 -6.27(-2.00%)
May 28, 2015 308.46 315.00 308.41 313.08 3,943,827 +6.29(+2.05%)
May 27, 2015 300.22 307.03 299.87 306.79 2,983,579 +6.72(+2.24%)
May 26, 2015 301.00 302.41 299.17 300.07 2,022,971 -1.28(-0.42%)
May 22, 2015 301.35 301.35 301.35 0 +0.13(+0.04%)
May 21, 2015 298.16 301.77 296.16 301.22 2,214,842 +3.72(+1.25%)
May 20, 2015 299.45 299.58 297.03 297.50 1,832,054 -0.93(-0.31%)
May 19, 2015 295.41 299.88 294.81 298.43 2,446,756 +2.67(+0.90%)
May 18, 2015 297.18 297.49 295.00 295.76 1,851,180 -0.84(-0.28%)
May 15, 2015 297.46 298.98 295.79 296.60 1,556,431 -0.86(-0.29%)
May 14, 2015 298.15 298.31 294.81 297.46 1,515,552 +1.77(+0.60%)
May 13, 2015 298.18 299.44 294.79 295.69 1,617,703 -1.10(-0.37%)
May 12, 2015 300.00 301.41 296.16 296.79 2,423,027 -4.95(-1.64%)
May 11, 2015 305.77 305.77 300.39 301.74 4,247,054 +8.92(+3.05%)
May 08, 2015 291.88 295.90 290.12 292.82 2,816,585 +5.52(+1.92%)
May 07, 2015 284.00 290.83 283.51 287.30 2,389,858 +3.99(+1.41%)
May 06, 2015 287.05 287.05 279.74 283.31 2,439,627 -2.44(-0.85%)
May 05, 2015 290.45 290.99 285.00 285.75 1,901,575 -4.06(-1.40%)
May 04, 2015 290.19 292.49 289.09 289.81 1,733,400 +0.07(+0.02%)
May 01, 2015 285.17 290.01 284.68 289.74 2,628,461 +6.88(+2.43%)
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%)
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.