TEVA PHARMACEUTICAL $40.36

up +0.13


20/5/2013 09:20 AM  |  NYSE : TEVA  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

TEVA historical data

Date Open High Low Close Volume
5/17/2013 40.12 40.45 40.00 40.23 34488
5/16/2013 39.59 40.16 39.50 39.96 8714
5/15/2013 39.67 40.10 39.67 39.95 34868
5/14/2013 39.28 40.10 39.24 39.80 35368
5/13/2013 38.71 39.27 38.62 39.24 37252
5/10/2013 38.83 39.07 38.62 38.89 41769
5/9/2013 38.41 38.97 38.28 38.87 31491
5/8/2013 38.36 38.90 38.33 38.42 29371
5/7/2013 38.54 38.83 38.32 38.35 35122
5/6/2013 38.46 38.55 38.23 38.31 46928
5/3/2013 37.90 39.63 37.70 38.50 70385
5/2/2013 38.00 38.09 37.42 37.80 70290
5/1/2013 38.17 38.41 37.64 38.10 49307
4/30/2013 38.90 38.92 38.24 38.29 29071
4/29/2013 38.66 38.94 38.53 38.74 22152
4/26/2013 38.33 38.71 38.25 38.55 18527
4/25/2013 38.66 38.75 38.16 38.24 29867
4/24/2013 37.94 39.00 37.89 38.66 51766
4/23/2013 38.10 38.33 37.60 37.87 37276
4/22/2013 37.91 38.00 37.55 37.88 30324
4/19/2013 38.11 38.27 37.75 37.90 26209
4/18/2013 38.63 38.71 38.01 38.14 20667
4/17/2013 38.68 38.72 38.25 38.39 44021
4/16/2013 38.80 38.92 38.50 38.65 33063
4/15/2013 38.96 39.14 38.62 38.67 46434
4/12/2013 39.20 39.20 38.53 39.15 41759
4/11/2013 39.15 39.47 39.06 39.36 28766
4/10/2013 38.98 39.21 38.84 39.03 73898
4/9/2013 38.73 38.92 38.53 38.79 35788
4/8/2013 39.44 39.44 38.81 38.90 31514
4/5/2013 39.25 39.39 39.00 39.22 36186
4/4/2013 39.72 39.72 39.29 39.37 50109
4/3/2013 39.64 39.89 39.61 39.72 40951
4/2/2013 39.65 39.71 39.43 39.55 39302
4/1/2013 39.59 39.82 39.51 39.57 25533
3/28/2013 39.49 39.74 39.26 39.68 41602
3/27/2013 39.81 39.87 39.42 39.50 53067
3/26/2013 40.00 40.31 39.92 39.99 29268
3/25/2013 40.10 40.22 39.90 39.99 47574
3/22/2013 40.20 40.25 39.68 40.02 41684
3/21/2013 40.00 40.31 39.97 40.21 31300
3/20/2013 40.23 40.23 39.99 40.00 31090
3/19/2013 40.33 40.46 39.94 39.99 26930
3/18/2013 40.23 40.57 40.05 40.38 38849
3/15/2013 41.10 41.16 40.70 40.82 35464
3/14/2013 40.82 41.16 40.77 41.06 69090
3/13/2013 40.35 40.84 40.35 40.78 40941
3/12/2013 40.06 40.65 39.98 40.53 52833
3/11/2013 40.24 40.26 39.85 40.25 45452
3/8/2013 39.75 40.19 39.57 40.16 78877
3/7/2013 39.56 39.72 39.06 39.59 56202
3/6/2013 38.41 39.66 38.29 39.63 79160
3/5/2013 37.65 38.17 37.61 38.13 37349
3/4/2013 37.03 37.44 37.03 37.25 25245
3/1/2013 37.40 37.43 37.10 37.25 30560
2/28/2013 37.46 37.53 37.21 37.40 41418
2/27/2013 37.65 37.74 37.31 37.46 49810
2/26/2013 37.73 37.90 37.28 37.56 47282
2/25/2013 37.76 38.06 37.55 37.58 58175
2/22/2013 38.22 38.56 37.96 38.08 34098
2/21/2013 38.23 38.27 37.87 38.10 34350
2/20/2013 38.57 38.71 38.16 38.23 25250
2/19/2013 38.20 38.76 38.00 38.38 6570
2/15/2013 38.87 38.96 38.23 38.34 34509
2/14/2013 38.68 38.98 38.65 38.92 37905
2/13/2013 38.92 39.04 38.70 38.73 38273
2/12/2013 38.70 38.94 38.53 38.94 52729
2/11/2013 38.65 38.79 38.36 38.55 72972
2/8/2013 38.30 38.96 38.00 38.68 70825
2/7/2013 37.49 38.15 37.40 37.96 56682
2/6/2013 37.71 38.21 37.53 38.16 84455
2/5/2013 37.83 38.01 37.74 37.74 58108
2/4/2013 37.57 37.86 37.56 37.71 60207
2/1/2013 38.29 38.30 37.66 37.75 68544
1/31/2013 37.11 38.19 37.11 37.99 59471
1/30/2013 37.23 37.57 37.23 37.39 60048
1/29/2013 37.51 37.72 37.34 37.35 49321
1/28/2013 37.67 37.79 37.38 37.65 39054
1/25/2013 37.61 38.06 37.59 37.73 47532
1/24/2013 37.94 38.31 37.77 37.91 37265
1/23/2013 37.61 38.22 37.53 38.00 67965
1/22/2013 37.70 37.92 37.53 37.91 40080
1/18/2013 37.99 38.23 37.62 37.71 52015
1/17/2013 37.98 38.18 37.86 37.99 41214
1/16/2013 38.05 38.19 37.70 37.78 44245
1/15/2013 38.16 38.31 37.95 38.22 39799
1/14/2013 38.07 38.24 37.92 38.08 40043
1/11/2013 38.76 38.85 38.05 38.06 41216
1/10/2013 38.52 38.97 38.40 38.78 40583
1/9/2013 38.23 38.48 38.11 38.37 36941
1/8/2013 38.04 38.41 37.95 38.25 40641
1/7/2013 38.05 38.18 37.82 38.06 54323
1/4/2013 37.86 38.25 37.67 38.04 51003
1/3/2013 37.07 37.87 36.97 37.63 58123
1/2/2013 37.80 37.86 37.10 37.19 65374
12/31/2012 36.88 37.40 36.63 37.34 45499
12/28/2012 36.91 37.32 36.66 37.20 43582
12/27/2012 37.20 37.28 36.75 36.95 52477
12/26/2012 37.64 37.80 37.40 37.42 28889
12/24/2012 37.70 37.90 37.53 37.79 19483
Marketplace
Trading Center