$301.35 +0.13 (%) Actavis PLC - NYSE

May. 22, 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
5/22/2015300.52303.71299.99301.352,246,056
5/21/2015298.16301.77296.16301.222,214,844
5/20/2015299.45299.58297.03297.501,832,054
5/19/2015295.41299.88294.81298.432,446,764
5/18/2015297.18297.49295.00295.761,851,180
5/15/2015297.46298.98295.79296.601,556,431
5/14/2015298.15298.31294.81297.461,515,552
5/13/2015298.18299.44294.79295.691,617,953
5/12/2015300.00301.41296.16296.792,423,119
5/11/2015305.77305.77300.39301.744,247,482
5/8/2015291.88295.90290.12292.822,816,585
5/7/2015284.00290.84283.51287.302,389,858
5/6/2015287.05287.05279.74283.312,439,627
5/5/2015290.45290.99285.00285.751,901,575
5/4/2015290.19292.49289.09289.811,733,594
5/1/2015285.17290.01284.68289.742,628,461
4/30/2015287.27289.60280.14282.862,818,764
4/29/2015286.35289.82285.00288.232,192,753
4/28/2015281.90290.16280.06288.103,282,225
4/27/2015296.95296.98284.88285.193,989,571
4/24/2015298.34298.76295.22295.411,983,512
4/23/2015294.16299.21294.12298.362,218,057
4/22/2015294.62296.03291.99295.222,127,705
4/21/2015296.89299.53294.10294.532,376,617
4/20/2015297.77298.94293.70295.372,627,188
4/17/2015294.30297.05291.74297.052,839,567
4/16/2015297.50298.92295.16296.452,297,265
4/15/2015299.33301.76298.00298.922,260,776
4/14/2015294.40298.78293.58298.163,214,923
4/13/2015294.65297.80294.06294.063,192,058
4/10/2015293.48295.31289.48294.793,183,472
4/9/2015295.93297.86291.72292.273,064,778
4/8/2015296.68300.51291.85294.785,173,195
4/7/2015298.40299.81295.26295.562,026,761
4/6/2015296.79299.88296.45297.842,173,548
4/2/2015297.92299.86295.30298.372,279,375
4/1/2015299.50299.77292.82296.434,499,958
3/31/2015303.52304.80297.62297.623,553,859
3/30/2015307.82307.82304.10304.762,298,756
3/27/2015300.91306.17300.64303.562,032,448
3/26/2015298.00305.34297.20301.323,274,209
3/25/2015309.26309.65300.12300.634,313,962
3/24/2015315.64316.93308.92309.133,272,523
3/23/2015316.17316.65313.04314.973,199,381
3/20/2015316.55317.72314.71317.068,885,768
3/19/2015313.00315.38310.71314.413,595,850
3/18/2015308.50315.00307.62313.955,805,430
3/17/2015308.34308.75304.50307.513,943,695
3/16/2015300.58306.35299.00305.006,217,483
3/13/2015298.63299.50295.70298.952,660,553
3/12/2015294.74299.88293.39298.634,087,769
3/11/2015290.57295.20289.84292.863,256,780
3/10/2015290.51291.89287.60287.602,856,352
3/9/2015290.08294.14287.62293.603,252,248
3/6/2015295.29295.86289.26289.923,071,315
3/5/2015297.10298.23293.72295.702,199,051
3/4/2015295.93296.75290.83296.142,386,755
3/3/2015296.80297.30291.46296.232,926,876
3/2/2015293.16297.50292.80297.313,427,608
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
  • Showing 1-100 of 587 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center