Actavis PLC $217.45

down -1.23


25/7/2014 04:00 PM  |  NYSE : ACT  
Industries : Drugs / Drugs - Generic
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACT historical data

Date Open High Low Close Volume
7/25/2014218.15219.59216.90217.451,361,885
7/24/2014219.41219.75217.65218.681,812,111
7/23/2014217.84220.22217.65219.632,397,882
7/22/2014217.08218.47215.97216.371,479,963
7/21/2014217.17218.17215.68216.131,462,549
7/18/2014214.50218.61214.24218.181,374,919
7/17/2014217.15217.99213.22213.661,838,823
7/16/2014220.21220.24216.70217.931,406,448
7/15/2014220.38221.09217.17218.971,401,771
7/14/2014219.44221.51217.64220.591,684,791
7/11/2014216.73217.80215.08217.651,067,123
7/10/2014213.47217.16213.28216.521,413,748
7/9/2014217.07217.78214.93217.282,281,290
7/8/2014220.28220.81213.14216.893,289,620
7/7/2014221.90222.07219.12220.772,213,820
7/3/2014222.05222.90219.35221.581,801,482
7/2/2014224.00226.00220.00221.703,116,657
7/1/2014226.80229.40223.62224.005,900,501
6/30/2014224.62225.32221.60223.056,380,116
6/27/2014224.03226.23222.57223.273,660,673
6/26/2014222.89225.25221.61224.091,884,632
6/25/2014219.33225.59218.47222.832,093,470
6/24/2014221.62224.95221.17224.213,123,379
6/23/2014220.25223.18218.03221.352,189,624
6/20/2014215.88218.80214.82216.893,294,304
6/19/2014216.80217.71213.41215.251,899,313
6/18/2014216.06220.99214.79217.002,928,729
6/17/2014210.13217.96208.85215.062,189,083
6/16/2014208.56213.37208.35210.382,074,470
6/13/2014208.08210.75205.87209.001,159,275
6/12/2014208.99211.90207.45208.281,377,409
6/11/2014205.76210.82205.63210.671,750,027
6/10/2014207.93209.14203.83207.391,888,286
6/9/2014208.26209.68207.35208.321,489,953
6/6/2014208.22210.18207.50209.091,460,775
6/5/2014211.75212.78207.70208.002,286,406
6/4/2014214.35215.69210.43211.003,245,099
6/3/2014213.31215.66211.79215.291,332,584
6/2/2014212.00214.37208.09213.371,765,013
5/30/2014212.70214.89210.67211.542,893,296
5/29/2014211.55213.79210.11213.451,290,140
5/28/2014215.64216.70209.87210.331,704,462
5/27/2014215.46215.46213.00214.351,471,520
5/23/2014213.55214.84211.87213.771,440,577
5/22/2014208.14215.00207.65212.522,564,035
5/21/2014206.36208.72205.08208.251,332,322
5/20/2014207.73208.68204.61206.101,755,411
5/19/2014206.98209.95206.46208.561,787,097
5/16/2014206.26208.20204.40207.501,996,929
5/15/2014205.13206.25202.51205.551,634,754
5/14/2014206.54209.33204.00206.081,493,733
5/13/2014203.72207.64203.06206.972,009,892
5/12/2014198.56203.60197.28203.192,335,613
5/9/2014196.00197.86193.00196.182,581,255
5/8/2014201.13203.05195.55197.052,493,584
5/7/2014203.54203.88198.67202.001,947,971
5/6/2014205.99207.40203.15203.191,341,283
5/5/2014201.11208.41199.03207.902,260,524
5/2/2014207.93208.69202.24202.342,087,385
5/1/2014204.67212.68204.33207.773,070,420
4/30/2014203.50205.44200.12204.333,804,386
4/29/2014198.87199.92194.84197.812,167,178
4/28/2014199.87201.80193.08196.902,365,448
4/25/2014202.07202.66197.54198.072,190,919
4/24/2014204.02204.77198.74202.632,139,103
4/23/2014205.56205.80202.13203.511,345,352
4/22/2014204.00211.84203.82205.673,543,442
4/21/2014198.05203.82197.53202.911,834,713
4/17/2014198.49200.88195.37197.391,522,676
4/16/2014197.39200.51195.00199.382,892,527
4/15/2014191.01194.35186.30193.942,721,858
4/14/2014189.85193.27184.71189.132,209,848
4/11/2014187.73194.93185.86188.833,490,891
4/10/2014202.00202.05190.13191.293,877,265
4/9/2014195.01201.95194.02201.863,797,671
4/8/2014195.07195.30185.02191.087,376,523
4/7/2014200.53203.97192.09194.883,530,601
4/4/2014208.00210.74199.88201.312,495,919
4/3/2014208.10209.65204.61206.982,175,298
4/2/2014210.01211.99207.42208.771,968,816
4/1/2014205.34213.50204.86209.224,041,592
3/31/2014206.47207.03202.57205.852,255,648
3/28/2014203.27208.40201.90203.771,755,436
3/27/2014202.92205.54198.40202.872,811,937
3/26/2014207.16209.71202.91202.942,296,696
3/25/2014207.72212.65205.02206.272,690,527
3/24/2014209.07210.31201.60206.293,941,037
3/21/2014215.68215.88208.81209.373,911,261
3/20/2014216.58218.73214.18215.721,609,190
3/19/2014218.95220.67214.69216.481,393,464
3/18/2014214.55221.10214.29218.682,168,525
3/17/2014215.96219.07213.10214.201,761,206
3/14/2014210.34215.95209.08214.522,166,427
3/13/2014213.03217.21210.18210.902,387,109
3/12/2014210.31213.29207.50212.381,946,898
3/11/2014208.97214.63207.05210.102,607,220
3/10/2014209.56212.74206.49208.683,255,276
3/7/2014215.59216.09206.48213.184,897,543
3/6/2014224.96225.45213.88213.954,153,983
3/5/2014227.06227.39223.73224.551,520,188
Trading Center