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%)
May 01, 2015
285.17
290.01
284.68
289.74
2,628,461
+6.88(+2.43%)
Apr 30, 2015
287.27
289.60
280.14
282.86
2,818,760
-5.37(-1.86%)
Apr 29, 2015
286.35
289.82
285.00
288.23
2,192,753
+0.13(+0.05%)
Apr 28, 2015
281.90
290.16
280.06
288.10
3,282,219
+2.91(+1.02%)
Apr 27, 2015
296.95
296.98
284.88
285.19
3,989,356
-10.22(-3.46%)
Apr 24, 2015
298.34
298.76
295.22
295.41
1,983,512
-2.95(-0.99%)
Apr 23, 2015
294.16
299.21
294.12
298.36
2,218,057
+3.14(+1.06%)
Apr 22, 2015
294.62
296.03
291.99
295.22
2,127,705
+0.69(+0.23%)
Apr 21, 2015
296.89
299.52
294.10
294.53
2,376,617
-0.84(-0.28%)
Apr 20, 2015
297.77
298.66
293.70
295.37
2,627,188
-1.68(-0.57%)
Apr 17, 2015
294.30
297.05
291.74
297.05
2,839,567
+0.60(+0.20%)
Apr 16, 2015
297.50
298.92
295.16
296.45
2,297,185
-2.47(-0.83%)
Apr 15, 2015
299.33
301.76
298.00
298.92
2,260,776
+0.76(+0.25%)
Apr 14, 2015
294.40
298.78
293.58
298.16
3,214,875
+4.10(+1.39%)
Apr 13, 2015
294.65
297.53
294.06
294.06
3,192,058
-0.73(-0.25%)
Apr 10, 2015
293.48
295.31
289.48
294.79
3,183,472
+2.52(+0.86%)
Apr 09, 2015
295.93
297.86
291.72
292.27
3,064,778
-2.51(-0.85%)
Apr 08, 2015
296.68
300.51
291.85
294.78
5,173,190
-0.78(-0.26%)
Apr 07, 2015
298.40
299.81
295.26
295.56
2,026,741
-2.28(-0.77%)
Apr 06, 2015
296.79
299.88
296.45
297.84
2,173,548
-0.53(-0.18%)
Apr 02, 2015
298.37
298.37
298.37
0
+1.94(+0.65%)
Apr 01, 2015
299.50
299.77
292.82
296.43
4,499,783
-1.19(-0.40%)
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%)
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
.