Actavis PLC $241.81

up +3.88


19/9/2014 04:00 PM  |  NYSE : ACT  
Industries : Drugs / Drugs - Generic
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACT historical data

Date Open High Low Close Volume
9/19/2014239.49245.50236.41241.813,676,989
9/18/2014239.46240.34236.41237.931,616,406
9/17/2014238.78238.78233.53237.092,237,685
9/16/2014234.60239.58234.00238.761,933,128
9/15/2014233.62235.80232.51234.841,609,459
9/12/2014232.14239.15231.02234.382,612,594
9/11/2014230.88233.37229.79232.741,180,484
9/10/2014230.15231.82229.51231.252,205,673
9/9/2014233.12234.00231.13232.611,617,430
9/8/2014228.84233.34228.84232.971,408,300
9/5/2014229.85231.29227.02231.291,305,101
9/4/2014229.70232.39228.55229.861,794,671
9/3/2014230.58230.86226.80228.551,065,075
9/2/2014227.00229.41225.26229.071,511,894
8/29/2014227.02227.23225.50226.98845,746
8/28/2014224.97227.06224.81226.59678,032
8/27/2014227.50228.21224.94226.311,091,634
8/26/2014227.34228.62226.00227.721,267,583
8/25/2014227.81229.61226.00226.611,049,418
8/22/2014226.64227.85224.80227.311,122,008
8/21/2014227.00228.12223.52226.252,144,252
8/20/2014222.28224.18221.57223.361,358,778
8/19/2014218.60223.70218.04223.082,334,069
8/18/2014216.51218.07215.67218.071,632,625
8/15/2014214.12218.28213.92215.432,488,503
8/14/2014207.15213.41207.01212.642,402,385
8/13/2014205.00208.63204.19206.972,028,532
8/12/2014202.51204.84201.91203.162,579,920
8/11/2014206.21206.56202.10202.722,413,181
8/8/2014204.19205.94202.51205.792,149,840
8/7/2014206.41207.51203.12203.943,358,174
8/6/2014212.01212.18204.11206.515,592,290
8/5/2014212.28217.55208.61214.675,917,229
8/4/2014219.36219.63213.23215.773,520,717
8/1/2014213.87217.99213.41216.899,085,267
7/31/2014213.14214.80210.78214.263,033,499
7/30/2014215.61216.56214.75215.551,565,517
7/29/2014214.87215.96213.32214.851,617,211
7/28/2014218.05218.26214.15214.941,534,819
7/25/2014218.15219.59216.90217.451,361,885
7/24/2014219.41219.75217.65218.681,812,111
7/23/2014217.84220.22217.65219.632,397,882
7/22/2014217.08218.47215.97216.371,479,963
7/21/2014217.17218.17215.68216.131,462,549
7/18/2014214.50218.61214.24218.181,374,919
7/17/2014217.15217.99213.22213.661,838,823
7/16/2014220.21220.24216.70217.931,406,448
7/15/2014220.38221.09217.17218.971,401,771
7/14/2014219.44221.51217.64220.591,684,791
7/11/2014216.73217.80215.08217.651,067,123
7/10/2014213.47217.16213.28216.521,413,748
7/9/2014217.07217.78214.93217.282,281,290
7/8/2014220.28220.81213.14216.893,289,620
7/7/2014221.90222.07219.12220.772,213,820
7/3/2014222.05222.90219.35221.581,801,482
7/2/2014224.00226.00220.00221.703,116,657
7/1/2014226.80229.40223.62224.005,900,501
6/30/2014224.62225.32221.60223.056,380,116
6/27/2014224.03226.23222.57223.273,660,673
6/26/2014222.89225.25221.61224.091,884,632
6/25/2014219.33225.59218.47222.832,093,470
6/24/2014221.62224.95221.17224.213,123,379
6/23/2014220.25223.18218.03221.352,189,624
6/20/2014215.88218.80214.82216.893,294,304
6/19/2014216.80217.71213.41215.251,899,313
6/18/2014216.06220.99214.79217.002,928,729
6/17/2014210.13217.96208.85215.062,189,083
6/16/2014208.56213.37208.35210.382,074,470
6/13/2014208.08210.75205.87209.001,159,275
6/12/2014208.99211.90207.45208.281,377,409
6/11/2014205.76210.82205.63210.671,750,027
6/10/2014207.93209.14203.83207.391,888,286
6/9/2014208.26209.68207.35208.321,489,953
6/6/2014208.22210.18207.50209.091,460,775
6/5/2014211.75212.78207.70208.002,286,406
6/4/2014214.35215.69210.43211.003,245,099
6/3/2014213.31215.66211.79215.291,332,584
6/2/2014212.00214.37208.09213.371,765,013
5/30/2014212.70214.89210.67211.542,893,296
5/29/2014211.55213.79210.11213.451,290,140
5/28/2014215.64216.70209.87210.331,704,462
5/27/2014215.46215.46213.00214.351,471,520
5/23/2014213.55214.84211.87213.771,440,577
5/22/2014208.14215.00207.65212.522,564,035
5/21/2014206.36208.72205.08208.251,332,322
5/20/2014207.73208.68204.61206.101,755,411
5/19/2014206.98209.95206.46208.561,787,097
5/16/2014206.26208.20204.40207.501,996,929
5/15/2014205.13206.25202.51205.551,634,754
5/14/2014206.54209.33204.00206.081,493,733
5/13/2014203.72207.64203.06206.972,009,892
5/12/2014198.56203.60197.28203.192,335,613
5/9/2014196.00197.86193.00196.182,581,255
5/8/2014201.13203.05195.55197.052,493,584
5/7/2014203.54203.88198.67202.001,947,971
5/6/2014205.99207.40203.15203.191,341,283
5/5/2014201.11208.41199.03207.902,260,524
5/2/2014207.93208.69202.24202.342,087,385
5/1/2014204.67212.68204.33207.773,070,420
4/30/2014203.50205.44200.12204.333,804,386
Trading Center