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 (%)
Apr 30, 2014 203.50 205.44 200.12 204.33 3,804,386 +6.52(+3.30%)
Apr 29, 2014 198.87 199.92 194.84 197.81 2,166,878 +0.91(+0.46%)
Apr 28, 2014 199.87 201.80 193.08 196.90 2,365,448 -1.17(-0.59%)
Apr 25, 2014 202.07 202.66 197.54 198.07 2,190,919 -4.56(-2.25%)
Apr 24, 2014 204.02 204.77 198.74 202.63 2,139,093 -0.88(-0.43%)
Apr 23, 2014 205.56 205.80 202.13 203.51 1,345,352 -2.16(-1.05%)
Apr 22, 2014 204.00 211.84 203.82 205.67 3,539,756 +2.76(+1.36%)
Apr 21, 2014 198.05 203.82 197.53 202.91 1,834,503 +5.52(+2.80%)
Apr 17, 2014 197.39 197.39 197.39 0 -1.99(-1.00%)
Apr 16, 2014 197.38 200.50 195.00 199.38 2,891,927 +5.44(+2.80%)
Apr 15, 2014 191.01 194.35 186.30 193.94 2,721,858 +4.81(+2.54%)
Apr 14, 2014 189.85 193.27 184.71 189.13 2,209,848 +0.30(+0.16%)
Apr 11, 2014 187.97 194.93 185.86 188.83 3,490,891 -2.46(-1.29%)
Apr 10, 2014 202.00 202.05 190.12 191.29 3,875,915 -10.57(-5.24%)
Apr 09, 2014 195.01 201.95 194.02 201.86 3,797,671 +10.78(+5.64%)
Apr 08, 2014 195.07 195.30 185.02 191.08 7,376,518 -3.80(-1.95%)
Apr 07, 2014 200.53 203.97 192.09 194.88 3,529,392 -6.43(-3.19%)
Apr 04, 2014 208.00 210.73 199.88 201.31 2,495,919 -5.67(-2.74%)
Apr 03, 2014 208.10 209.65 204.61 206.98 2,174,994 -1.79(-0.86%)
Apr 02, 2014 210.01 211.99 207.42 208.77 1,968,566 -0.45(-0.22%)
Apr 01, 2014 205.34 213.50 204.86 209.22 4,041,232 +3.37(+1.64%)
Mar 31, 2014 206.47 207.03 202.57 205.85 2,255,642 +2.08(+1.02%)
Mar 28, 2014 203.27 208.40 201.90 203.77 1,755,436 +0.90(+0.44%)
Mar 27, 2014 202.92 205.54 198.40 202.87 2,809,453 -0.07(-0.03%)
Mar 26, 2014 207.16 209.71 202.91 202.94 2,293,583 -3.33(-1.61%)
Mar 25, 2014 207.72 212.65 205.02 206.27 2,690,527 -0.02(-0.01%)
Mar 24, 2014 209.07 210.31 201.60 206.29 3,906,168 -3.08(-1.47%)
Mar 21, 2014 215.68 215.88 208.81 209.37 3,911,261 -6.35(-2.94%)
Mar 20, 2014 216.58 218.73 214.18 215.72 1,608,790 -0.76(-0.35%)
Mar 19, 2014 218.95 220.67 214.69 216.48 1,393,464 -2.20(-1.01%)
Mar 18, 2014 214.55 221.10 214.29 218.68 2,166,503 +4.48(+2.09%)
Mar 17, 2014 215.96 219.07 213.10 214.20 1,761,206 -0.32(-0.15%)
Mar 14, 2014 210.34 215.95 209.08 214.52 2,166,427 +3.62(+1.72%)
Mar 13, 2014 213.03 217.21 210.18 210.90 2,387,109 -1.48(-0.70%)
Mar 12, 2014 210.31 213.29 207.50 212.38 1,946,898 +2.28(+1.09%)
Mar 11, 2014 208.97 214.63 207.05 210.10 2,607,004 +1.42(+0.68%)
Mar 10, 2014 209.56 212.74 206.49 208.68 3,254,465 -4.50(-2.11%)
Mar 07, 2014 215.59 216.09 206.48 213.18 4,897,543 -0.77(-0.36%)
Mar 06, 2014 224.96 225.45 213.88 213.95 4,153,953 -10.60(-4.72%)
Mar 05, 2014 227.06 227.39 223.72 224.55 1,515,920 -1.57(-0.69%)
Mar 04, 2014 222.52 227.39 222.38 226.12 2,535,315 +7.30(+3.34%)
Mar 03, 2014 213.00 219.42 212.35 218.82 2,821,722 -2.00(-0.91%)
Feb 28, 2014 227.61 227.71 219.66 220.82 3,718,542 -6.33(-2.79%)
Feb 27, 2014 226.91 229.30 225.45 227.15 2,087,115 -0.11(-0.05%)
Feb 26, 2014 225.88 230.77 225.13 227.26 3,643,931 +2.26(+1.00%)
Feb 25, 2014 222.00 226.42 221.38 225.00 3,425,033 +2.63(+1.18%)
Feb 24, 2014 218.75 223.66 218.11 222.37 3,213,521 +3.96(+1.81%)
Feb 21, 2014 217.99 219.26 213.67 218.41 4,371,786 -1.96(-0.89%)
Feb 20, 2014 211.45 222.24 210.49 220.37 5,876,164 +9.81(+4.66%)
Feb 19, 2014 205.44 213.11 203.59 210.56 8,785,247 +9.09(+4.51%)
Feb 18, 2014 191.88 208.75 201.41 201.47 14,968,268 +9.59(+5.00%)
Feb 14, 2014 191.88 191.88 191.88 0 +0.25(+0.13%)
Feb 13, 2014 189.82 191.86 187.26 191.63 1,117,180 +1.66(+0.87%)
Feb 12, 2014 192.74 193.21 189.21 189.97 1,105,860 -1.28(-0.67%)
Feb 11, 2014 189.06 191.78 187.34 191.25 1,813,337 +2.49(+1.32%)
Feb 10, 2014 188.17 188.90 186.31 188.76 1,129,746 +0.55(+0.29%)
Feb 07, 2014 183.61 188.97 183.00 188.21 1,843,001 +5.35(+2.93%)
Feb 06, 2014 183.95 184.61 181.85 182.86 1,742,769 -0.96(-0.52%)
Feb 05, 2014 185.18 185.50 180.70 183.82 1,469,795 -1.24(-0.67%)
Feb 04, 2014 185.08 186.18 181.28 185.06 1,766,202 +2.99(+1.64%)
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.