Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Actavis Plc
(NY:
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 28, 2014
270.70
272.29
269.64
270.61
1,175,425
+0.14(+0.05%)
Nov 26, 2014
270.47
270.47
270.47
0
+0.16(+0.06%)
Nov 25, 2014
269.35
271.51
266.57
270.31
3,898,312
+3.43(+1.29%)
Nov 24, 2014
261.28
268.34
261.06
266.88
4,185,398
+7.13(+2.74%)
Nov 21, 2014
262.83
262.83
257.02
259.75
4,512,452
+1.26(+0.49%)
Nov 20, 2014
264.58
267.20
257.35
258.49
5,876,104
-7.55(-2.84%)
Nov 19, 2014
269.00
270.34
264.02
266.04
6,657,377
-3.56(-1.32%)
Nov 18, 2014
249.86
269.66
249.86
269.60
13,029,899
+21.66(+8.74%)
Nov 17, 2014
243.77
255.51
243.00
247.94
16,697,672
+4.17(+1.71%)
Nov 14, 2014
242.31
245.49
241.69
243.77
1,836,539
+2.14(+0.89%)
Nov 13, 2014
241.97
246.25
240.84
241.63
2,198,411
+1.01(+0.42%)
Nov 12, 2014
242.63
249.76
239.28
240.62
3,062,140
-3.01(-1.24%)
Nov 11, 2014
245.58
246.82
240.40
243.63
2,111,281
-2.10(-0.85%)
Nov 10, 2014
246.11
247.85
242.70
245.73
1,615,668
-0.18(-0.07%)
Nov 07, 2014
250.00
250.05
243.61
245.91
2,038,182
-4.47(-1.79%)
Nov 06, 2014
250.20
254.13
248.22
250.38
3,833,902
+2.47(+1.00%)
Nov 05, 2014
251.75
254.41
244.14
247.91
3,240,253
+2.59(+1.06%)
Nov 04, 2014
246.73
248.85
243.25
245.32
2,570,132
-2.18(-0.88%)
Nov 03, 2014
242.39
249.35
242.33
247.50
2,399,541
+4.76(+1.96%)
Oct 31, 2014
247.00
247.38
241.02
242.74
1,744,229
-0.47(-0.19%)
Oct 30, 2014
238.36
243.87
237.36
243.21
1,695,030
+4.43(+1.86%)
Oct 29, 2014
239.13
240.32
236.25
238.78
1,593,099
-0.25(-0.10%)
Oct 28, 2014
240.40
240.87
237.25
239.03
1,710,758
+0.60(+0.25%)
Oct 27, 2014
240.00
240.33
235.80
238.43
1,257,449
-1.90(-0.79%)
Oct 24, 2014
237.16
240.85
236.19
240.33
1,363,235
+3.12(+1.32%)
Oct 23, 2014
233.72
239.18
233.10
237.21
1,891,281
+5.80(+2.51%)
Oct 22, 2014
235.83
231.41
1,648,280
-0.72(-0.31%)
Oct 21, 2014
228.79
233.50
227.06
232.13
1,691,090
+5.46(+2.41%)
Oct 20, 2014
225.44
226.99
223.08
226.67
1,699,548
+1.94(+0.86%)
Oct 17, 2014
222.32
224.73
2,345,332
+2.66(+1.20%)
Oct 16, 2014
214.34
224.78
211.87
222.07
2,779,891
+4.83(+2.22%)
Oct 15, 2014
213.94
221.11
208.64
217.24
5,092,335
-4.83(-2.17%)
Oct 14, 2014
224.38
226.39
215.12
222.07
4,454,070
-0.73(-0.33%)
Oct 13, 2014
236.45
238.32
221.55
222.80
4,667,527
-13.82(-5.84%)
Oct 10, 2014
242.13
243.69
236.48
236.62
2,244,989
-5.66(-2.34%)
Oct 09, 2014
246.75
248.56
242.01
242.28
2,209,330
-4.37(-1.77%)
Oct 08, 2014
243.55
247.50
240.02
246.65
2,754,084
+3.26(+1.34%)
Oct 07, 2014
240.67
247.99
240.44
243.39
3,456,263
-0.56(-0.23%)
Oct 06, 2014
245.83
246.82
242.90
243.95
1,730,343
-2.12(-0.86%)
Oct 03, 2014
240.11
246.90
238.00
246.07
4,055,870
+10.07(+4.27%)
Oct 02, 2014
238.73
240.38
235.24
236.00
2,235,467
-2.48(-1.04%)
Oct 01, 2014
241.20
242.50
236.13
238.48
2,046,626
-2.80(-1.16%)
Sep 30, 2014
244.02
244.53
240.06
241.28
1,666,243
-3.11(-1.27%)
Sep 29, 2014
243.50
246.83
242.16
244.39
1,734,002
-0.25(-0.10%)
Sep 26, 2014
245.65
245.72
242.87
244.64
1,730,502
+0.11(+0.04%)
Sep 25, 2014
248.00
249.94
244.00
244.53
1,732,246
-3.47(-1.40%)
Sep 24, 2014
241.85
248.50
238.51
248.00
2,995,845
+7.15(+2.97%)
Sep 23, 2014
231.88
248.81
231.03
240.85
6,208,945
+5.23(+2.22%)
Sep 22, 2014
239.84
240.26
234.40
235.62
2,595,277
-6.19(-2.56%)
Sep 19, 2014
239.49
245.50
236.41
241.81
3,676,989
+3.88(+1.63%)
Sep 18, 2014
239.46
240.34
236.41
237.93
1,616,406
+0.84(+0.35%)
Sep 17, 2014
238.78
238.78
233.53
237.09
2,237,685
-1.67(-0.70%)
Sep 16, 2014
234.60
239.58
234.01
238.76
1,934,329
+3.92(+1.67%)
Sep 15, 2014
233.62
235.80
232.51
234.84
1,609,459
+0.46(+0.20%)
Sep 12, 2014
232.14
239.15
231.02
234.38
2,612,594
+1.64(+0.70%)
Sep 11, 2014
230.88
233.37
229.79
232.74
1,180,484
+1.49(+0.64%)
Sep 10, 2014
230.15
231.82
229.51
231.25
2,205,071
-1.36(-0.58%)
Sep 09, 2014
233.12
234.00
231.13
232.61
1,617,430
-0.36(-0.15%)
Sep 08, 2014
228.84
233.34
228.84
232.97
1,408,300
+1.68(+0.73%)
Sep 05, 2014
229.85
231.29
227.02
231.29
1,305,101
+1.43(+0.62%)
Sep 04, 2014
232.33
228.55
229.86
1,794,671
+1.31(+0.57%)
Sep 03, 2014
230.58
230.86
226.80
228.55
1,065,075
-0.52(-0.23%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.