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 (%)
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.