ACTAVIS INC $130.20

up +3.05


21/5/2013 04:21 PM  |  NYSE : ACT  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

ACT historical data

Date Open High Low Close Volume
5/20/2013 127.80 131.24 126.63 127.15 74251
5/17/2013 123.37 125.93 123.01 125.50 14149
5/16/2013 124.25 126.53 123.44 123.61 26576
5/15/2013 121.65 125.51 121.45 123.88 18248
5/14/2013 120.31 125.00 119.53 121.68 37203
5/13/2013 119.00 121.56 117.64 120.52 38878
5/10/2013 107.58 121.13 105.56 119.86 80522
5/9/2013 104.86 107.66 104.86 106.81 8632
5/8/2013 107.07 108.31 107.07 107.29 8770
5/7/2013 107.66 108.14 106.52 107.22 11687
5/6/2013 106.63 108.02 105.60 107.20 10181
5/3/2013 106.64 107.08 105.98 106.46 11530
5/2/2013 107.06 110.50 104.97 106.49 24661
5/1/2013 105.24 105.68 103.75 104.39 23132
4/30/2013 105.52 106.04 104.78 105.73 20617
4/29/2013 105.24 107.76 104.29 105.58 57155
4/26/2013 99.03 101.46 99.03 100.94 14314
4/25/2013 98.70 99.52 98.48 98.89 5991
4/24/2013 99.06 99.35 98.09 98.28 6240
4/23/2013 98.48 99.55 98.08 98.77 9251
4/22/2013 98.40 98.95 97.81 97.85 6365
4/19/2013 96.95 98.63 96.72 98.48 7061
4/18/2013 97.61 98.25 96.52 96.68 6112
4/17/2013 96.51 97.96 96.26 97.73 9604
4/16/2013 96.45 97.01 96.15 96.97 6089
4/15/2013 97.31 97.80 96.01 96.03 8235
4/12/2013 97.47 98.00 97.17 97.33 5165
4/11/2013 97.25 98.13 97.15 97.76 8013
4/10/2013 97.80 97.86 96.82 97.21 10406
4/9/2013 98.46 98.46 97.43 97.71 10970
4/8/2013 97.33 98.38 96.44 98.36 10648
4/5/2013 95.19 97.41 94.75 97.19 11358
4/4/2013 95.62 96.12 94.56 95.84 10037
4/3/2013 96.48 96.48 94.35 95.27 15131
4/2/2013 95.00 98.37 94.98 96.68 15100
4/1/2013 92.33 93.13 91.88 92.46 7077
3/28/2013 91.13 92.37 90.96 92.11 9718
3/27/2013 90.83 91.29 90.00 91.07 8630
3/26/2013 91.59 91.71 90.77 91.09 11497
3/25/2013 90.78 91.26 90.46 91.07 9258
3/22/2013 90.31 90.88 89.83 90.31 6676
3/21/2013 89.84 90.48 89.51 90.12 10115
3/20/2013 89.84 90.21 89.31 89.86 8949
3/19/2013 90.79 90.97 89.20 89.80 9554
3/18/2013 90.25 91.06 89.83 90.54 10269
3/15/2013 90.72 92.12 90.26 91.59 15529
3/14/2013 91.58 91.95 90.99 91.08 12303
3/13/2013 89.95 92.33 89.73 91.58 18176
3/12/2013 88.72 90.31 88.50 90.10 15193
3/11/2013 87.23 88.52 87.04 88.37 12085
3/8/2013 86.74 87.71 86.55 87.56 8430
3/7/2013 87.01 87.46 86.46 86.64 8520
3/6/2013 86.57 87.20 86.54 86.86 11959
3/5/2013 86.25 86.99 85.81 86.46 9513
3/4/2013 85.55 86.36 85.28 86.20 8175
3/1/2013 85.17 85.85 84.41 85.54 9604
2/28/2013 85.94 86.20 85.16 85.16 13684
2/27/2013 84.90 86.22 84.90 85.88 9502
2/26/2013 83.23 86.97 83.19 84.67 14793
2/25/2013 83.52 85.00 83.14 83.14 13734
2/22/2013 83.72 83.95 82.44 83.44 12925
2/21/2013 82.70 84.03 82.02 83.75 20934
2/20/2013 84.52 85.01 82.93 83.10 12853
2/19/2013 87.40 87.70 84.39 84.81 20548
2/15/2013 86.28 86.37 85.03 85.24 12806
2/14/2013 86.23 87.44 85.00 86.49 7864
2/13/2013 86.04 86.82 85.02 86.73 7218
2/12/2013 86.73 86.73 85.65 85.78 7905
2/11/2013 87.13 87.54 86.35 86.66 8435
2/8/2013 87.26 87.82 86.79 87.45 6223
2/7/2013 87.08 87.13 85.99 87.13 7591
2/6/2013 86.41 87.07 86.07 87.07 9075
2/5/2013 86.29 87.00 85.97 86.54 11432
2/4/2013 86.76 87.92 86.20 86.65 11492
2/1/2013 86.62 87.97 86.18 87.88 13966
1/31/2013 85.28 86.85 85.01 86.39 14929
1/30/2013 85.55 85.88 85.23 85.88 16128
1/29/2013 84.81 86.04 84.01 85.84 14746
1/28/2013 84.22 84.72 83.68 84.26 12922
1/25/2013 86.47 86.60 83.76 84.27 24595
1/24/2013 86.99 87.06 85.90 86.43 8745
1/23/2013 85.08 85.81 84.75 85.73 13275
1/22/2013 85.47 85.47 84.66 85.26 16145
1/18/2013 84.80 85.78 84.40 85.48 12818
1/17/2013 84.87 85.05 84.23 84.57 14125
1/16/2013 85.36 85.58 84.29 84.54 12923
1/15/2013 83.84 85.99 83.82 85.25 18463
1/14/2013 83.50 84.48 83.18 84.10 14787
1/11/2013 86.82 87.03 83.50 83.71 29797
1/10/2013 87.65 88.33 87.25 87.99 11033
1/9/2013 86.85 87.64 86.62 87.46 8939
1/8/2013 85.66 86.68 85.41 86.68 9873
1/7/2013 85.01 85.86 84.87 85.66 10162
1/4/2013 85.95 86.24 85.21 85.30 14144
1/3/2013 84.21 86.70 83.82 85.92 27382
1/2/2013 86.58 86.83 82.95 84.21 41729
12/31/2012 87.82 88.95 84.60 86.00 24809
12/28/2012 89.66 90.10 88.70 89.04 5922
12/27/2012 89.43 89.97 88.15 89.21 5086
12/26/2012 90.44 90.68 89.30 89.49 4970
Marketplace
Trading Center