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, 2015
303.52
304.80
297.62
297.62
3,553,624
-7.14(-2.34%)
Mar 30, 2015
307.82
307.82
304.10
304.76
2,298,756
+1.20(+0.40%)
Mar 27, 2015
300.91
306.17
300.64
303.56
2,032,448
+2.24(+0.74%)
Mar 26, 2015
298.00
305.34
297.20
301.32
3,274,209
+0.69(+0.23%)
Mar 25, 2015
309.26
309.65
300.12
300.63
4,313,932
-8.50(-2.75%)
Mar 24, 2015
315.64
316.93
308.92
309.13
3,272,448
-5.84(-1.85%)
Mar 23, 2015
316.17
316.65
313.04
314.97
3,199,356
-2.09(-0.66%)
Mar 20, 2015
316.55
317.72
314.71
317.06
8,885,768
+2.65(+0.84%)
Mar 19, 2015
313.00
315.38
310.71
314.41
3,595,850
+0.46(+0.15%)
Mar 18, 2015
308.50
315.00
307.62
313.95
5,805,398
+6.44(+2.09%)
Mar 17, 2015
308.34
308.75
304.50
307.51
3,943,257
+2.51(+0.82%)
Mar 16, 2015
300.58
306.35
299.00
305.00
6,217,483
+6.05(+2.02%)
Mar 13, 2015
299.50
295.70
298.95
2,660,553
+0.32(+0.11%)
Mar 12, 2015
294.74
299.88
293.39
298.63
4,087,769
+5.77(+1.97%)
Mar 11, 2015
290.57
295.20
289.84
292.86
3,256,780
+5.26(+1.83%)
Mar 10, 2015
290.51
291.84
287.60
287.60
2,856,352
-6.00(-2.04%)
Mar 09, 2015
290.08
294.14
287.62
293.60
3,252,245
+3.68(+1.27%)
Mar 06, 2015
295.29
295.86
289.26
289.92
3,071,315
-5.78(-1.95%)
Mar 05, 2015
297.10
298.23
293.72
295.70
2,199,051
-0.44(-0.15%)
Mar 04, 2015
296.75
290.83
296.14
2,386,755
-0.09(-0.03%)
Mar 03, 2015
291.46
296.23
2,926,772
-1.08(-0.36%)
Mar 02, 2015
291.36
297.50
292.80
297.31
3,427,408
+5.95(+2.04%)
Feb 27, 2015
290.10
292.62
289.86
291.36
3,747,630
+1.58(+0.55%)
Feb 26, 2015
289.78
3,206,511
-0.62(-0.21%)
Feb 25, 2015
291.00
294.00
290.10
290.40
12,552,406
+1.29(+0.45%)
Feb 24, 2015
292.21
292.95
287.99
289.11
4,671,043
-3.34(-1.14%)
Feb 23, 2015
296.43
296.75
291.00
292.45
2,779,837
-3.32(-1.12%)
Feb 20, 2015
290.00
296.77
289.21
295.77
3,414,344
+6.33(+2.19%)
Feb 19, 2015
281.67
291.23
281.51
289.44
5,164,168
+5.44(+1.92%)
Feb 18, 2015
289.13
289.68
277.67
284.00
4,967,602
-2.90(-1.01%)
Feb 17, 2015
287.53
288.80
284.01
286.90
2,845,565
+1.53(+0.54%)
Feb 13, 2015
285.37
285.37
285.37
0
+3.71(+1.32%)
Feb 12, 2015
280.18
281.75
276.75
281.66
1,526,900
+4.15(+1.50%)
Feb 11, 2015
279.15
282.01
275.00
277.51
2,090,547
-1.63(-0.58%)
Feb 10, 2015
274.79
279.76
272.78
279.14
2,407,396
+6.83(+2.51%)
Feb 09, 2015
275.45
276.73
271.46
272.31
1,934,042
-4.24(-1.53%)
Feb 06, 2015
274.18
278.65
270.92
276.55
2,755,301
+1.88(+0.68%)
Feb 05, 2015
266.69
276.64
266.67
274.67
4,285,286
+8.44(+3.17%)
Feb 04, 2015
267.45
268.40
264.48
266.23
1,883,647
-2.12(-0.79%)
Feb 03, 2015
268.23
268.81
263.38
268.35
2,045,599
+0.56(+0.21%)
Feb 02, 2015
268.39
269.25
262.00
267.79
2,193,430
+1.25(+0.47%)
Jan 30, 2015
271.22
273.02
266.18
266.54
2,747,839
-6.71(-2.46%)
Jan 29, 2015
275.12
275.12
269.59
273.25
2,359,986
-0.63(-0.23%)
Jan 28, 2015
282.32
282.50
272.75
273.88
2,207,052
-6.32(-2.26%)
Jan 27, 2015
281.74
283.57
280.10
280.20
2,649,370
-4.82(-1.69%)
Jan 26, 2015
279.00
285.09
276.88
285.02
2,520,874
+5.90(+2.11%)
Jan 23, 2015
277.65
280.24
276.81
279.12
2,716,568
+1.11(+0.40%)
Jan 22, 2015
279.22
273.63
278.01
2,579,270
+2.24(+0.81%)
Jan 21, 2015
276.90
275.77
3,624,581
+6.76(+2.51%)
Jan 20, 2015
269.00
270.16
265.86
269.01
2,423,302
+0.35(+0.13%)
Jan 16, 2015
262.97
269.26
262.54
268.66
2,098,659
+4.91(+1.86%)
Jan 15, 2015
263.05
263.75
2,570,304
-2.67(-1.00%)
Jan 14, 2015
266.11
269.38
264.48
266.42
1,938,883
-3.48(-1.29%)
Jan 13, 2015
269.90
2,910,887
-2.38(-0.87%)
Jan 12, 2015
275.29
275.75
269.80
272.28
3,118,651
+3.60(+1.34%)
Jan 09, 2015
270.63
271.50
267.00
268.68
2,218,752
-0.28(-0.10%)
Jan 08, 2015
268.00
270.05
266.47
268.96
2,978,195
+3.73(+1.41%)
Jan 07, 2015
256.99
267.97
256.11
265.23
4,392,008
+10.06(+3.94%)
Jan 06, 2015
257.16
260.04
253.00
255.17
2,773,144
-1.52(-0.59%)
Jan 05, 2015
257.94
259.27
255.51
256.69
2,410,949
-2.44(-0.94%)
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
.