$291.36 +1.58 (%) Actavis PLC - NYSE

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACT historical data

Date Open High Low Close Volume
2/27/2015290.10292.62289.86291.363,747,630
2/26/2015290.25291.70286.59289.783,206,511
2/25/2015291.00294.00290.10290.4012,552,531
2/24/2015292.21292.95287.99289.114,671,976
2/23/2015296.43296.75291.00292.452,779,837
2/20/2015290.00296.77289.21295.773,414,344
2/19/2015281.67291.23281.51289.445,164,168
2/18/2015289.13289.68277.67284.004,970,779
2/17/2015287.53288.80284.01286.902,850,860
2/13/2015280.84287.12279.29285.372,235,830
2/12/2015280.18281.75276.75281.661,526,902
2/11/2015279.15282.01275.00277.512,090,547
2/10/2015274.79279.76272.78279.142,407,406
2/9/2015275.45276.73271.46272.311,934,071
2/6/2015274.18278.65270.92276.552,755,301
2/5/2015266.69276.65266.67274.674,285,292
2/4/2015267.45268.40264.48266.231,883,647
2/3/2015268.23268.81263.38268.352,045,599
2/2/2015268.39269.25262.00267.792,193,430
1/30/2015271.22273.03266.18266.542,747,839
1/29/2015275.12275.12269.20273.252,359,986
1/28/2015282.32282.50272.75273.882,207,052
1/27/2015281.74283.57280.10280.202,649,370
1/26/2015279.00285.09276.88285.022,520,902
1/23/2015277.65280.24276.81279.122,716,568
1/22/2015275.90279.22273.63278.012,579,320
1/21/2015268.45276.90268.20275.773,624,581
1/20/2015269.00270.16265.86269.012,423,402
1/16/2015262.97269.26262.54268.662,098,659
1/15/2015267.00268.86263.05263.752,570,304
1/14/2015266.11269.38264.48266.421,939,189
1/13/2015274.00276.18267.79269.902,911,188
1/12/2015275.29275.75269.80272.283,118,726
1/9/2015270.63271.50267.00268.682,218,752
1/8/2015268.00270.05266.47268.962,978,195
1/7/2015256.99267.97256.11265.234,392,008
1/6/2015257.16260.04253.00255.172,773,172
1/5/2015257.94259.27255.51256.692,410,949
1/2/2015260.27262.27258.11259.132,180,249
12/31/2014259.88261.88257.34257.411,396,254
12/30/2014259.66261.67258.16259.571,261,779
12/29/2014256.73261.21255.80260.221,438,001
12/26/2014254.68258.15253.87257.09968,667
12/24/2014256.28258.66254.07254.201,169,675
12/23/2014261.75263.20252.02255.882,616,799
12/22/2014264.38265.59259.02261.661,895,631
12/19/2014263.75267.61261.79265.393,528,571
12/18/2014264.70268.37262.19263.753,315,503
12/17/2014257.76261.20254.56260.902,861,143
12/16/2014263.00263.61256.52256.523,323,275
12/15/2014259.50264.82259.50263.003,063,045
12/12/2014259.30262.39258.50259.002,822,284
12/11/2014259.66265.10259.66263.002,732,624
12/10/2014262.26263.73258.68258.812,412,013
12/9/2014260.89263.88259.80263.731,977,938
12/8/2014266.14268.29262.83265.572,226,675
12/5/2014267.46268.60264.53266.062,491,629
12/4/2014266.35267.97265.78267.502,383,223
12/3/2014264.24266.45262.86265.842,212,568
12/2/2014260.60265.11260.02264.212,367,921
12/1/2014269.34269.34262.64263.072,748,960
11/28/2014270.70272.29269.64270.611,175,425
11/26/2014271.63272.75267.17270.472,087,626
11/25/2014269.35271.51266.57270.313,898,312
11/24/2014261.28268.34261.06266.884,185,416
11/21/2014262.83262.83257.02259.754,512,452
11/20/2014264.58267.20257.35258.495,876,104
11/19/2014269.00270.34264.02266.046,657,388
11/18/2014249.86269.66249.86269.6013,033,045
11/17/2014243.34255.51243.00247.9416,697,883
11/14/2014242.31245.49241.69243.771,836,539
11/13/2014241.97246.25240.84241.632,198,411
11/12/2014242.63249.76239.28240.623,062,140
11/11/2014245.58246.82240.40243.632,111,281
11/10/2014246.11247.85242.70245.731,615,668
11/7/2014250.00250.05243.61245.912,038,182
11/6/2014250.20254.13248.22250.383,833,910
11/5/2014251.75254.41244.14247.913,242,601
11/4/2014246.73248.85243.25245.322,570,132
11/3/2014242.39249.35242.33247.502,401,282
10/31/2014247.00247.38241.02242.741,744,229
10/30/2014238.36243.87237.36243.211,695,030
10/29/2014239.13240.71236.25238.781,593,299
10/28/2014240.40240.87237.25239.031,710,798
10/27/2014240.00240.48235.80238.431,257,449
10/24/2014237.16240.85236.19240.331,363,235
10/23/2014233.72239.18233.10237.211,891,381
10/22/2014232.08235.83230.46231.411,648,280
10/21/2014228.79233.50227.06232.131,691,090
10/20/2014225.44226.99223.08226.671,699,548
10/17/2014224.28229.98222.32224.732,345,332
10/16/2014214.34224.78210.95222.072,779,891
10/15/2014213.94221.11208.64217.245,092,535
10/14/2014224.38226.39215.12222.074,454,470
10/13/2014236.45238.32221.55222.804,667,827
10/10/2014242.13243.69236.48236.622,244,989
10/9/2014246.75248.56242.01242.282,209,330
10/8/2014243.55247.50240.02246.652,754,084
10/7/2014240.67247.99240.44243.393,456,263
10/6/2014245.83246.82242.90243.951,730,343
  • Showing 1-100 of 528 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center