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, 2014 247.00 247.38 241.02 242.74 1,744,229 -0.47(-0.19%)
Oct 30, 2014 238.36 243.87 237.36 243.21 1,695,030 +4.43(+1.86%)
Oct 29, 2014 239.13 240.32 236.25 238.78 1,593,099 -0.25(-0.10%)
Oct 28, 2014 240.40 240.87 237.25 239.03 1,710,758 +0.60(+0.25%)
Oct 27, 2014 240.00 240.33 235.80 238.43 1,257,449 -1.90(-0.79%)
Oct 24, 2014 237.16 240.85 236.19 240.33 1,363,235 +3.12(+1.32%)
Oct 23, 2014 233.72 239.18 233.10 237.21 1,891,281 +5.80(+2.51%)
Oct 22, 2014 235.83 231.41 1,648,280 -0.72(-0.31%)
Oct 21, 2014 228.79 233.50 227.06 232.13 1,691,090 +5.46(+2.41%)
Oct 20, 2014 225.44 226.99 223.08 226.67 1,699,548 +1.94(+0.86%)
Oct 17, 2014 222.32 224.73 2,345,332 +2.66(+1.20%)
Oct 16, 2014 214.34 224.78 211.87 222.07 2,779,891 +4.83(+2.22%)
Oct 15, 2014 213.94 221.11 208.64 217.24 5,092,335 -4.83(-2.17%)
Oct 14, 2014 224.38 226.39 215.12 222.07 4,454,070 -0.73(-0.33%)
Oct 13, 2014 236.45 238.32 221.55 222.80 4,667,527 -13.82(-5.84%)
Oct 10, 2014 242.13 243.69 236.48 236.62 2,244,989 -5.66(-2.34%)
Oct 09, 2014 246.75 248.56 242.01 242.28 2,209,330 -4.37(-1.77%)
Oct 08, 2014 243.55 247.50 240.02 246.65 2,754,084 +3.26(+1.34%)
Oct 07, 2014 240.67 247.99 240.44 243.39 3,456,263 -0.56(-0.23%)
Oct 06, 2014 245.83 246.82 242.90 243.95 1,730,343 -2.12(-0.86%)
Oct 03, 2014 240.11 246.90 238.00 246.07 4,055,870 +10.07(+4.27%)
Oct 02, 2014 238.73 240.38 235.24 236.00 2,235,467 -2.48(-1.04%)
Oct 01, 2014 241.20 242.50 236.13 238.48 2,046,626 -2.80(-1.16%)
Sep 30, 2014 244.02 244.53 240.06 241.28 1,666,243 -3.11(-1.27%)
Sep 29, 2014 243.50 246.83 242.16 244.39 1,734,002 -0.25(-0.10%)
Sep 26, 2014 245.65 245.72 242.87 244.64 1,730,502 +0.11(+0.04%)
Sep 25, 2014 248.00 249.94 244.00 244.53 1,732,246 -3.47(-1.40%)
Sep 24, 2014 241.85 248.50 238.51 248.00 2,995,845 +7.15(+2.97%)
Sep 23, 2014 231.88 248.81 231.03 240.85 6,208,945 +5.23(+2.22%)
Sep 22, 2014 239.84 240.26 234.40 235.62 2,595,277 -6.19(-2.56%)
Sep 19, 2014 239.49 245.50 236.41 241.81 3,676,989 +3.88(+1.63%)
Sep 18, 2014 239.46 240.34 236.41 237.93 1,616,406 +0.84(+0.35%)
Sep 17, 2014 238.78 238.78 233.53 237.09 2,237,685 -1.67(-0.70%)
Sep 16, 2014 234.60 239.58 234.01 238.76 1,934,329 +3.92(+1.67%)
Sep 15, 2014 233.62 235.80 232.51 234.84 1,609,459 +0.46(+0.20%)
Sep 12, 2014 232.14 239.15 231.02 234.38 2,612,594 +1.64(+0.70%)
Sep 11, 2014 230.88 233.37 229.79 232.74 1,180,484 +1.49(+0.64%)
Sep 10, 2014 230.15 231.82 229.51 231.25 2,205,071 -1.36(-0.58%)
Sep 09, 2014 233.12 234.00 231.13 232.61 1,617,430 -0.36(-0.15%)
Sep 08, 2014 228.84 233.34 228.84 232.97 1,408,300 +1.68(+0.73%)
Sep 05, 2014 229.85 231.29 227.02 231.29 1,305,101 +1.43(+0.62%)
Sep 04, 2014 232.33 228.55 229.86 1,794,671 +1.31(+0.57%)
Sep 03, 2014 230.58 230.86 226.80 228.55 1,065,075 -0.52(-0.23%)
Sep 02, 2014 227.00 229.36 225.31 229.07 1,511,894 +2.09(+0.92%)
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%)
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.