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 (%)
Mar 31, 2014
206.47
207.03
202.57
205.85
2,255,642
+2.08(+1.02%)
Mar 28, 2014
203.27
208.40
201.90
203.77
1,755,436
+0.90(+0.44%)
Mar 27, 2014
202.92
205.54
198.40
202.87
2,809,453
-0.07(-0.03%)
Mar 26, 2014
207.16
209.71
202.91
202.94
2,293,583
-3.33(-1.61%)
Mar 25, 2014
207.72
212.65
205.02
206.27
2,690,527
-0.02(-0.01%)
Mar 24, 2014
209.07
210.31
201.60
206.29
3,906,168
-3.08(-1.47%)
Mar 21, 2014
215.68
215.88
208.81
209.37
3,911,261
-6.35(-2.94%)
Mar 20, 2014
216.58
218.73
214.18
215.72
1,608,790
-0.76(-0.35%)
Mar 19, 2014
218.95
220.67
214.69
216.48
1,393,464
-2.20(-1.01%)
Mar 18, 2014
214.55
221.10
214.29
218.68
2,166,503
+4.48(+2.09%)
Mar 17, 2014
215.96
219.07
213.10
214.20
1,761,206
-0.32(-0.15%)
Mar 14, 2014
210.34
215.95
209.08
214.52
2,166,427
+3.62(+1.72%)
Mar 13, 2014
213.03
217.21
210.18
210.90
2,387,109
-1.48(-0.70%)
Mar 12, 2014
210.31
213.29
207.50
212.38
1,946,898
+2.28(+1.09%)
Mar 11, 2014
208.97
214.63
207.05
210.10
2,607,004
+1.42(+0.68%)
Mar 10, 2014
209.56
212.74
206.49
208.68
3,254,465
-4.50(-2.11%)
Mar 07, 2014
215.59
216.09
206.48
213.18
4,897,543
-0.77(-0.36%)
Mar 06, 2014
224.96
225.45
213.88
213.95
4,153,953
-10.60(-4.72%)
Mar 05, 2014
227.06
227.39
223.72
224.55
1,515,920
-1.57(-0.69%)
Mar 04, 2014
222.52
227.39
222.38
226.12
2,535,315
+7.30(+3.34%)
Mar 03, 2014
213.00
219.42
212.35
218.82
2,821,722
-2.00(-0.91%)
Feb 28, 2014
227.61
227.71
219.66
220.82
3,718,542
-6.33(-2.79%)
Feb 27, 2014
226.91
229.30
225.45
227.15
2,087,115
-0.11(-0.05%)
Feb 26, 2014
225.88
230.77
225.13
227.26
3,643,931
+2.26(+1.00%)
Feb 25, 2014
222.00
226.42
221.38
225.00
3,425,033
+2.63(+1.18%)
Feb 24, 2014
218.75
223.66
218.11
222.37
3,213,521
+3.96(+1.81%)
Feb 21, 2014
217.99
219.26
213.67
218.41
4,371,786
-1.96(-0.89%)
Feb 20, 2014
211.45
222.24
210.49
220.37
5,876,164
+9.81(+4.66%)
Feb 19, 2014
205.44
213.11
203.59
210.56
8,785,247
+9.09(+4.51%)
Feb 18, 2014
191.88
208.75
201.41
201.47
14,968,268
+9.59(+5.00%)
Feb 14, 2014
191.88
191.88
191.88
0
+0.25(+0.13%)
Feb 13, 2014
189.82
191.86
187.26
191.63
1,117,180
+1.66(+0.87%)
Feb 12, 2014
192.74
193.21
189.21
189.97
1,105,860
-1.28(-0.67%)
Feb 11, 2014
189.06
191.78
187.34
191.25
1,813,337
+2.49(+1.32%)
Feb 10, 2014
188.17
188.90
186.31
188.76
1,129,746
+0.55(+0.29%)
Feb 07, 2014
183.61
188.97
183.00
188.21
1,843,001
+5.35(+2.93%)
Feb 06, 2014
183.95
184.61
181.85
182.86
1,742,769
-0.96(-0.52%)
Feb 05, 2014
185.18
185.50
180.70
183.82
1,469,795
-1.24(-0.67%)
Feb 04, 2014
185.08
186.18
181.28
185.06
1,766,202
+2.99(+1.64%)
Feb 03, 2014
190.00
190.27
181.51
182.07
2,203,886
-6.91(-3.66%)
Jan 31, 2014
183.30
191.17
183.13
188.98
2,292,802
+2.29(+1.23%)
Jan 30, 2014
184.78
188.02
183.54
186.69
2,050,873
+5.93(+3.28%)
Jan 29, 2014
183.08
183.83
180.00
180.76
1,746,665
-3.40(-1.85%)
Jan 28, 2014
179.99
184.55
179.11
184.16
1,826,930
+5.46(+3.06%)
Jan 27, 2014
177.84
180.22
174.94
178.70
1,993,912
+1.51(+0.85%)
Jan 24, 2014
181.34
182.96
176.34
177.19
2,099,569
-5.98(-3.26%)
Jan 23, 2014
186.18
186.67
181.34
183.17
1,662,088
-2.23(-1.20%)
Jan 22, 2014
186.00
189.78
185.00
185.40
1,878,713
-0.44(-0.24%)
Jan 21, 2014
186.00
186.14
183.59
185.84
1,631,493
+2.56(+1.40%)
Jan 17, 2014
183.28
183.28
183.28
0
+2.56(+1.42%)
Jan 16, 2014
181.20
181.80
179.60
180.72
1,625,903
-1.08(-0.59%)
Jan 15, 2014
186.00
186.34
181.28
181.80
1,891,990
-4.20(-2.26%)
Jan 14, 2014
182.50
186.98
182.35
186.00
1,763,101
+4.71(+2.60%)
Jan 13, 2014
183.67
184.79
180.93
181.29
1,216,893
-2.03(-1.11%)
Jan 10, 2014
184.39
186.74
180.81
183.32
1,568,218
+3.38(+1.88%)
Jan 09, 2014
179.64
183.14
177.73
179.94
1,697,753
+2.83(+1.60%)
Jan 08, 2014
170.08
177.79
169.50
177.11
2,325,638
+7.21(+4.24%)
Jan 07, 2014
169.56
172.49
169.19
169.90
1,188,998
+1.97(+1.17%)
Jan 06, 2014
169.52
171.47
167.00
167.93
961,324
-0.09(-0.05%)
Jan 03, 2014
167.52
168.66
166.38
168.02
615,628
-0.03(-0.02%)
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
.