Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.