$265.39 +1.64 (%) Actavis PLC - NYSE

Dec. 19, 2014 | 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
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
10/3/2014240.11246.90238.00246.074,055,870
10/2/2014238.73240.38235.24236.002,235,467
10/1/2014241.20242.50236.13238.482,046,626
9/30/2014244.02244.53240.06241.281,666,243
9/29/2014243.50246.83242.16244.391,734,002
9/26/2014245.65245.72242.87244.641,730,502
9/25/2014248.00249.94244.00244.531,732,246
9/24/2014241.85248.50238.51248.002,995,845
9/23/2014231.88248.81231.03240.856,208,995
9/22/2014239.84240.26234.40235.622,595,307
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
9/16/2014234.60239.58234.00238.761,934,329
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
  • Showing 1-100 of 482 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center