Actavis, Inc. Historical Stock Prices

ACT 
$216.52
*  
0.76
0.35%
Get ACT Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading ACT now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    ACT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  214.14  217.16  213.28  216.52 1,411,548
07/10/2014 213.47 217.16 213.28 216.52 1,413,748
07/09/2014 217.07 217.78 214.93 217.28 2,281,290
07/08/2014 220.28 220.81 213.14 216.89 3,289,620
07/07/2014 221.9 222.07 219.115 220.77 2,213,820
07/03/2014 222.05 222.9 219.35 221.58 1,801,482
07/02/2014 224 226 220 221.7 3,116,657
07/01/2014 226.8 229.4 223.62 224 5,900,501
06/30/2014 224.62 225.32 221.6 223.05 6,323,739
06/27/2014 224.03 226.23 222.57 223.27 3,660,673
06/26/2014 222.89 225.25 221.61 224.09 1,884,632
06/25/2014 219.33 225.586 218.47 222.83 2,093,470
06/24/2014 221.62 224.95 221.17 224.21 3,123,379
06/23/2014 220.25 223.1795 218.03 221.35 2,189,624
06/20/2014 215.88 218.8 214.82 216.89 3,294,294
06/19/2014 216.8 217.71 213.41 215.25 1,899,313
06/18/2014 216.06 220.99 214.79 217 2,928,719
06/17/2014 210.13 217.96 208.85 215.06 2,189,048
06/16/2014 208.56 213.37 208.35 210.38 2,074,470
06/13/2014 208.08 210.75 205.87 209 1,159,275
06/12/2014 208.99 211.9 207.45 208.28 1,377,409
06/11/2014 205.76 210.82 205.63 210.67 1,750,027
06/10/2014 207.93 209.14 203.83 207.39 1,888,286
06/09/2014 208.26 209.68 207.35 208.32 1,489,953
06/06/2014 208.22 210.1799 207.5 209.09 1,460,740
06/05/2014 211.75 212.7752 207.7 208 2,286,406
06/04/2014 214.35 215.69 210.43 211 3,245,085
06/03/2014 213.31 215.66 211.79 215.29 1,332,584
06/02/2014 212 214.37 208.09 213.37 1,765,013
05/30/2014 212.7 214.89 210.67 211.54 2,893,461
05/29/2014 211.55 213.787 210.11 213.45 1,290,140
05/28/2014 215.64 216.7 209.87 210.33 1,704,462
05/27/2014 215.46 215.46 213 214.35 1,471,520
05/23/2014 213.55 214.84 211.87 213.77 1,440,577
05/22/2014 208.14 215 207.65 212.52 2,563,982
05/21/2014 206.36 208.72 205.08 208.25 1,332,247
05/20/2014 207.73 208.68 204.605 206.1 1,755,411
05/19/2014 206.98 209.95 206.46 208.56 1,787,097
05/16/2014 206.26 208.2 204.4 207.5 1,996,929
05/15/2014 205.13 206.25 202.5085 205.55 1,634,754
05/14/2014 206.54 209.33 204 206.08 1,493,733
05/13/2014 203.72 207.64 203.06 206.97 2,009,892
05/12/2014 198.56 203.6 197.28 203.19 2,335,608
05/09/2014 196 197.86 193 196.18 2,581,055
05/08/2014 201.13 203.047 195.55 197.05 2,493,584
05/07/2014 203.54 203.88 198.67 202 1,947,971
05/06/2014 205.99 207.404 203.15 203.19 1,341,239
05/05/2014 201.11 208.41 199.03 207.9 2,260,524
05/02/2014 207.93 208.69 202.24 202.34 2,087,377
05/01/2014 204.67 212.68 204.33 207.77 3,070,375
04/30/2014 203.5 205.44 200.12 204.33 3,804,386
04/29/2014 198.87 199.92 194.84 197.81 2,167,078
04/28/2014 199.87 201.8 193.08 196.9 2,365,448
04/25/2014 202.07 202.6599 197.54 198.07 2,190,919
04/24/2014 204.02 204.766 198.74 202.63 2,139,093
04/23/2014 205.56 205.8 202.13 203.51 1,345,352
04/22/2014 204 211.84 203.82 205.67 3,543,442
04/21/2014 198.05 203.82 197.53 202.91 1,834,513
04/17/2014 198.49 200.8799 195.37 197.39 1,522,676
04/16/2014 197.385 200.505 195 199.38 2,892,527
04/15/2014 191.01 194.35 186.301 193.94 2,721,858
04/14/2014 189.85 193.27 184.71 189.13 2,209,848
04/11/2014 187.73 194.93 185.86 188.83 3,490,341
04/10/2014 202 202.05 190.125 191.29 3,877,115
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?