Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Jun 12, 2015 298.98 298.98 298.98 0 -2.94(-0.97%)
Jun 11, 2015 302.24 303.12 300.32 301.92 1,606,130 +0.63(+0.21%)
Jun 10, 2015 298.73 301.87 296.02 301.29 1,439,361 +4.42(+1.49%)
Jun 09, 2015 298.66 294.72 296.87 1,811,577 -1.79(-0.60%)
Jun 08, 2015 302.94 303.26 298.03 298.66 1,962,461 -3.64(-1.20%)
Jun 05, 2015 303.41 305.90 301.05 302.30 1,744,093 -1.08(-0.36%)
Jun 04, 2015 306.21 308.24 301.39 303.38 1,701,203 -3.04(-0.99%)
Jun 03, 2015 306.92 307.40 303.78 306.42 1,988,893 +0.71(+0.23%)
Jun 02, 2015 307.88 309.90 305.66 305.71 1,569,378 -3.45(-1.12%)
Jun 01, 2015 310.00 311.20 305.53 309.16 1,989,462 +2.35(+0.77%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.