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 (%)
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%)
Jan 02, 2015
260.27
262.27
258.11
259.13
2,180,249
+1.72(+0.67%)
Dec 31, 2014
257.41
257.41
257.41
0
-2.16(-0.83%)
Dec 30, 2014
259.66
261.67
258.16
259.57
1,261,779
-0.65(-0.25%)
Dec 29, 2014
256.73
261.21
255.80
260.22
1,438,001
+3.13(+1.22%)
Dec 26, 2014
254.68
258.15
253.87
257.09
968,667
+2.89(+1.14%)
Dec 24, 2014
254.20
254.20
254.20
0
-1.68(-0.66%)
Dec 23, 2014
261.75
263.20
252.02
255.88
2,616,799
-5.78(-2.21%)
Dec 22, 2014
264.38
265.59
259.02
261.66
1,895,631
-3.73(-1.41%)
Dec 19, 2014
263.75
267.61
261.79
265.39
3,528,571
+1.64(+0.62%)
Dec 18, 2014
264.70
268.37
262.19
263.75
3,313,878
+2.85(+1.09%)
Dec 17, 2014
257.76
261.20
254.56
260.90
2,861,143
+4.38(+1.71%)
Dec 16, 2014
263.61
256.52
256.52
3,322,971
-6.48(-2.46%)
Dec 15, 2014
259.50
264.82
259.50
263.00
3,063,045
+4.00(+1.54%)
Dec 12, 2014
259.30
262.39
258.50
259.00
2,822,284
-4.00(-1.52%)
Dec 11, 2014
259.66
265.10
259.66
263.00
2,731,794
+4.19(+1.62%)
Dec 10, 2014
262.26
263.73
258.68
258.81
2,411,958
-4.92(-1.87%)
Dec 09, 2014
260.89
263.88
259.80
263.73
1,977,938
-1.84(-0.69%)
Dec 08, 2014
266.14
268.29
262.83
265.57
2,226,675
-0.49(-0.18%)
Dec 05, 2014
267.46
268.60
266.48
266.06
2,491,629
-1.44(-0.54%)
Dec 04, 2014
266.35
267.97
265.78
267.50
2,373,122
+1.66(+0.62%)
Dec 03, 2014
264.24
266.45
262.86
265.84
2,212,568
+1.63(+0.62%)
Dec 02, 2014
260.60
265.11
260.02
264.21
2,367,911
+1.14(+0.43%)
Dec 01, 2014
269.34
269.34
262.64
263.07
2,748,949
-7.54(-2.79%)
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%)
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
.