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 (%)
May 30, 2014
212.70
214.89
210.67
211.54
2,893,296
-1.91(-0.89%)
May 29, 2014
211.55
213.79
210.11
213.45
1,289,530
+3.12(+1.48%)
May 28, 2014
215.64
216.70
209.87
210.33
1,704,462
-4.02(-1.88%)
May 27, 2014
215.46
215.46
213.00
214.35
1,471,520
+0.58(+0.27%)
May 23, 2014
213.77
213.77
213.77
0
+0.54(+0.25%)
May 22, 2014
208.14
215.00
207.65
213.23
1,989,613
+4.98(+2.39%)
May 21, 2014
206.36
208.72
205.08
208.25
1,332,247
+2.15(+1.04%)
May 20, 2014
207.73
208.68
204.60
206.10
1,755,411
-2.46(-1.18%)
May 19, 2014
206.98
209.95
206.46
208.56
1,787,087
+1.06(+0.51%)
May 16, 2014
206.26
208.20
204.40
207.50
1,996,929
+1.95(+0.95%)
May 15, 2014
205.13
206.25
202.51
205.55
1,634,754
-0.53(-0.26%)
May 14, 2014
206.54
209.33
204.00
206.08
1,493,733
-0.89(-0.43%)
May 13, 2014
203.72
207.64
203.06
206.97
2,009,892
+3.78(+1.86%)
May 12, 2014
196.18
203.60
197.28
203.19
2,335,469
+7.01(+3.57%)
May 09, 2014
196.00
197.86
193.00
196.18
2,581,255
-0.87(-0.44%)
May 08, 2014
201.13
203.05
195.55
197.05
2,493,584
-4.95(-2.45%)
May 07, 2014
203.54
203.88
198.67
202.00
1,947,971
-1.19(-0.59%)
May 06, 2014
205.99
207.40
203.15
203.19
1,324,127
-4.71(-2.27%)
May 05, 2014
201.11
208.41
199.03
207.90
2,260,524
+5.56(+2.75%)
May 02, 2014
207.93
208.69
202.24
202.34
2,087,385
-5.43(-2.61%)
May 01, 2014
204.67
212.68
204.33
207.77
3,070,315
+3.44(+1.68%)
Apr 30, 2014
203.50
205.44
200.12
204.33
3,804,386
+6.52(+3.30%)
Apr 29, 2014
198.87
199.92
194.84
197.81
2,166,878
+0.91(+0.46%)
Apr 28, 2014
199.87
201.80
193.08
196.90
2,365,448
-1.17(-0.59%)
Apr 25, 2014
202.07
202.66
197.54
198.07
2,190,919
-4.56(-2.25%)
Apr 24, 2014
204.02
204.77
198.74
202.63
2,139,093
-0.88(-0.43%)
Apr 23, 2014
205.56
205.80
202.13
203.51
1,345,352
-2.16(-1.05%)
Apr 22, 2014
204.00
211.84
203.82
205.67
3,539,756
+2.76(+1.36%)
Apr 21, 2014
198.05
203.82
197.53
202.91
1,834,503
+5.52(+2.80%)
Apr 17, 2014
197.39
197.39
197.39
0
-1.99(-1.00%)
Apr 16, 2014
197.38
200.50
195.00
199.38
2,891,927
+5.44(+2.80%)
Apr 15, 2014
191.01
194.35
186.30
193.94
2,721,858
+4.81(+2.54%)
Apr 14, 2014
189.85
193.27
184.71
189.13
2,209,848
+0.30(+0.16%)
Apr 11, 2014
187.97
194.93
185.86
188.83
3,490,891
-2.46(-1.29%)
Apr 10, 2014
202.00
202.05
190.12
191.29
3,875,915
-10.57(-5.24%)
Apr 09, 2014
195.01
201.95
194.02
201.86
3,797,671
+10.78(+5.64%)
Apr 08, 2014
195.07
195.30
185.02
191.08
7,376,518
-3.80(-1.95%)
Apr 07, 2014
200.53
203.97
192.09
194.88
3,529,392
-6.43(-3.19%)
Apr 04, 2014
208.00
210.73
199.88
201.31
2,495,919
-5.67(-2.74%)
Apr 03, 2014
208.10
209.65
204.61
206.98
2,174,994
-1.79(-0.86%)
Apr 02, 2014
210.01
211.99
207.42
208.77
1,968,566
-0.45(-0.22%)
Apr 01, 2014
205.34
213.50
204.86
209.22
4,041,232
+3.37(+1.64%)
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%)
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
.