The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Actavis, Inc.

  • ACT
  • NYSE
  • Consumer Products
  • Latest 197.39
  • Currency US$
  • Change -1.99
  • Percent Change -0.998 %
  • Volume 1,522,676
  • Thu Apr 17, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 197.39 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 200.88 195.37 198.49 197.39 1,522,676
Apr 16 200.50 195.00 197.38 199.38 2,892,527
Apr 15 194.35 186.30 191.01 193.94 2,721,858
Apr 14 193.27 184.71 189.85 189.13 2,209,848
Apr 11 194.93 185.86 187.73 188.83 3,490,891
Apr 10 202.05 190.12 202.00 191.29 3,877,265
Apr 9 201.95 194.02 195.01 201.86 3,797,671
Apr 8 195.30 185.02 195.07 191.08 7,376,523
Apr 7 203.97 192.09 200.53 194.88 3,530,601
Apr 4 210.74 199.88 208.00 201.31 2,495,919
Apr 3 209.65 204.61 208.10 206.98 2,175,298
Apr 2 211.99 207.42 210.01 208.77 1,968,816
Apr 1 213.50 204.86 205.34 209.22 4,041,592
Mar 31 207.03 202.57 206.47 205.85 2,255,648
Mar 28 208.40 201.90 203.27 203.77 1,755,436
Mar 27 205.54 198.40 202.92 202.87 2,811,937
Mar 26 209.71 202.91 207.16 202.94 2,296,696
Mar 25 212.65 205.02 207.72 206.27 2,690,527
Mar 24 210.31 201.60 209.07 206.29 3,941,037
Mar 21 215.88 208.81 215.68 209.37 3,911,261
Mar 20 218.73 214.18 216.58 215.72 1,609,190
Mar 19 220.67 214.69 218.95 216.48 1,393,464
Mar 18 221.10 214.29 214.55 218.68 2,168,525
Mar 17 219.07 213.10 215.96 214.20 1,761,206
Mar 14 215.95 209.08 210.34 214.52 2,166,427
Mar 13 217.21 210.18 213.03 210.90 2,387,109
Mar 12 213.29 207.50 210.31 212.38 1,946,898
Mar 11 214.63 207.05 208.97 210.10 2,607,220
Mar 10 212.74 206.49 209.56 208.68 3,255,276
Mar 7 216.09 206.48 215.59 213.18 4,897,543