Actavis PLC $203.51

down 0.00


23/4/2014 06:40 PM  |  NYSE : ACT  
Industries : Drugs / Drugs - Generic
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACT historical data

Date Open High Low Close Volume
4/23/2014205.56205.80202.13203.511,345,350
4/22/2014204.00211.84203.82205.673,543,440
4/21/2014198.05203.82197.53202.911,834,710
4/17/2014198.49200.88195.37197.391,522,680
4/16/2014197.39200.51195.00199.382,892,530
4/15/2014191.01194.35186.30193.942,721,860
4/14/2014189.85193.27184.71189.132,209,850
4/11/2014187.73194.93185.86188.833,490,890
4/10/2014202.00202.05190.13191.293,877,260
4/9/2014195.01201.95194.02201.863,797,670
4/8/2014195.07195.30185.02191.087,376,520
4/7/2014200.53203.97192.09194.883,530,600
4/4/2014208.00210.74199.88201.312,495,920
4/3/2014208.10209.65204.61206.982,175,300
4/2/2014210.01211.99207.42208.771,968,820
4/1/2014205.34213.50204.86209.224,041,590
3/31/2014206.47207.03202.57205.852,255,650
3/28/2014203.27208.40201.90203.771,755,440
3/27/2014202.92205.54198.40202.872,811,940
3/26/2014207.16209.71202.91202.942,296,700
3/25/2014207.72212.65205.02206.272,690,530
3/24/2014209.07210.31201.60206.293,941,040
3/21/2014215.68215.88208.81209.373,911,260
3/20/2014216.58218.73214.18215.721,609,190
3/19/2014218.95220.67214.69216.481,393,460
3/18/2014214.55221.10214.29218.682,168,520
3/17/2014215.96219.07213.10214.201,761,210
3/14/2014210.34215.95209.08214.522,166,430
3/13/2014213.03217.21210.18210.902,387,110
3/12/2014210.31213.29207.50212.381,946,900
3/11/2014208.97214.63207.05210.102,607,220
3/10/2014209.56212.74206.49208.683,255,280
3/7/2014215.59216.09206.48213.184,897,540
3/6/2014224.96225.45213.88213.954,153,980
3/5/2014227.06227.39223.73224.551,520,190
3/4/2014222.52227.39222.38226.122,535,320
3/3/2014213.00219.42212.35218.822,821,720
2/28/2014227.61227.71219.66220.823,718,540
2/27/2014226.91229.30225.45227.152,087,240
2/26/2014225.88230.77225.13227.263,644,120
2/25/2014222.00226.42221.38225.003,425,110
2/24/2014217.75223.66217.75222.373,213,520
2/21/2014217.99219.26213.67218.414,371,790
2/20/2014211.45222.24210.49220.375,883,440
2/19/2014205.44213.11203.59210.568,786,860
2/18/2014205.04208.75201.41201.4714,968,300
2/14/2014191.94192.32190.60191.88763,671
2/13/2014189.82191.86187.26191.631,117,230
2/12/2014192.74193.21189.21189.971,105,860
2/11/2014189.06191.78187.34191.251,813,520
2/10/2014188.17188.90186.31188.761,129,750
2/7/2014183.61188.97183.00188.211,843,000
2/6/2014183.95184.61181.85182.861,742,770
2/5/2014185.18185.51180.70183.821,469,800
2/4/2014185.08186.18181.28185.061,766,200
2/3/2014190.00190.27181.51182.072,203,930
1/31/2014183.30191.17183.13188.982,292,800
1/30/2014184.78188.02183.54186.692,050,940
1/29/2014183.08183.83180.00180.761,746,660
1/28/2014179.99184.55179.11184.161,826,930
1/27/2014177.84180.22174.94178.701,993,910
1/24/2014181.34182.96176.34177.192,099,570
1/23/2014186.18186.67181.34183.171,662,090
1/22/2014186.00189.78185.00185.401,878,710
1/21/2014186.00186.14183.59185.841,631,490
1/17/2014181.23184.26181.18183.281,465,800
1/16/2014181.20181.80179.60180.721,625,900
1/15/2014186.00186.34181.28181.801,891,990
1/14/2014182.50186.98182.35186.001,763,210
1/13/2014183.67184.79180.93181.291,216,890
1/10/2014184.39186.74180.81183.321,568,220
1/9/2014179.64183.14177.73179.941,697,750
1/8/2014170.08177.79169.50177.112,326,320
1/7/2014169.56172.49169.19169.901,189,000
1/6/2014169.52171.47167.01167.93962,130
1/3/2014167.52168.66166.38168.02615,628
1/2/2014167.33170.71166.59168.051,268,720
12/31/2013166.00168.37165.50168.00763,617
12/30/2013165.49165.97164.40165.64351,222
12/27/2013165.65165.88164.39165.14443,066
12/26/2013165.08166.73164.07165.63714,677
12/24/2013165.95166.12164.01164.90518,080
12/23/2013163.68166.58163.67165.96950,932
12/20/2013165.56165.59161.92162.513,088,060
12/19/2013163.90166.04163.33165.29872,167
12/18/2013160.42165.40158.57164.901,452,280
12/17/2013159.64160.85156.40159.891,756,040
12/16/2013161.47162.91159.44159.661,024,010
12/13/2013159.54161.36158.92159.82892,370
12/12/2013160.30161.42158.76159.381,326,470
12/11/2013170.51170.51160.12160.381,299,030
12/10/2013165.99166.39161.10163.551,913,070
12/9/2013166.12167.80165.64166.161,086,070
12/6/2013164.30168.15163.52166.731,600,410
12/5/2013161.05163.45159.97162.901,227,510
12/4/2013161.57162.24159.34161.051,133,480
12/3/2013163.13163.67161.29162.621,518,060
12/2/2013163.46164.61162.21163.381,066,980
11/29/2013163.93163.93162.42163.07492,515
11/27/2013163.43165.47162.80163.70807,887
Trading Center