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 29, 2015
313.70
314.18
306.35
306.81
2,460,946
-6.27(-2.00%)
May 28, 2015
308.46
315.00
308.41
313.08
3,943,827
+6.29(+2.05%)
May 27, 2015
300.22
307.03
299.87
306.79
2,983,579
+6.72(+2.24%)
May 26, 2015
301.00
302.41
299.17
300.07
2,022,971
-1.28(-0.42%)
May 22, 2015
301.35
301.35
301.35
0
+0.13(+0.04%)
May 21, 2015
298.16
301.77
296.16
301.22
2,214,842
+3.72(+1.25%)
May 20, 2015
299.45
299.58
297.03
297.50
1,832,054
-0.93(-0.31%)
May 19, 2015
295.41
299.88
294.81
298.43
2,446,756
+2.67(+0.90%)
May 18, 2015
297.18
297.49
295.00
295.76
1,851,180
-0.84(-0.28%)
May 15, 2015
297.46
298.98
295.79
296.60
1,556,431
-0.86(-0.29%)
May 14, 2015
298.15
298.31
294.81
297.46
1,515,552
+1.77(+0.60%)
May 13, 2015
298.18
299.44
294.79
295.69
1,617,703
-1.10(-0.37%)
May 12, 2015
300.00
301.41
296.16
296.79
2,423,027
-4.95(-1.64%)
May 11, 2015
305.77
305.77
300.39
301.74
4,247,054
+8.92(+3.05%)
May 08, 2015
291.88
295.90
290.12
292.82
2,816,585
+5.52(+1.92%)
May 07, 2015
284.00
290.83
283.51
287.30
2,389,858
+3.99(+1.41%)
May 06, 2015
287.05
287.05
279.74
283.31
2,439,627
-2.44(-0.85%)
May 05, 2015
290.45
290.99
285.00
285.75
1,901,575
-4.06(-1.40%)
May 04, 2015
290.19
292.49
289.09
289.81
1,733,400
+0.07(+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
.