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 (%)
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.