Teva Pharma Ind Shs Sponsored American Deposit Receipt Repr 1 Sh $50.85

up +0.94


17/4/2014 06:40 PM  |  NYSE : TEVA  
Industries : Drugs / Drug Manufacturers - Other
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TEVA historical data

Date Open High Low Close Volume
4/17/201450.1450.9750.0450.855,092,000
4/16/201450.0450.5249.9049.916,623,230
4/15/201450.2150.6448.8949.616,230,260
4/14/201450.0650.6749.1549.956,808,260
4/11/201450.4650.8749.6250.336,542,510
4/10/201452.2652.6350.8851.016,160,690
4/9/201451.1452.4650.9052.195,459,460
4/8/201451.7752.0249.7650.9012,296,600
4/7/201452.7253.4651.4351.518,588,320
4/4/201454.3954.6252.6153.007,399,490
4/3/201452.9554.1052.6454.068,070,390
4/2/201453.0854.7053.0553.3211,479,400
4/1/201452.5553.1051.6353.077,677,550
3/31/201449.6052.9449.6052.8413,644,700
3/28/201449.4050.1849.0649.453,945,920
3/27/201448.6449.3248.5049.144,223,980
3/26/201449.8650.2348.5348.886,714,760
3/25/201449.3049.6449.0849.603,645,810
3/24/201449.6449.8048.3049.134,694,360
3/21/201449.8350.0849.2849.415,019,100
3/20/201450.0250.4249.7449.836,232,340
3/19/201450.5350.8250.0150.227,044,650
3/18/201449.3750.2049.2049.915,783,650
3/17/201449.0149.5449.0149.363,857,140
3/14/201448.5649.2448.5048.888,234,090
3/13/201448.9449.1447.8047.968,498,270
3/12/201449.2249.2948.3448.764,375,190
3/11/201450.0050.1249.2649.264,533,750
3/10/201449.7150.2949.0950.025,406,390
3/7/201450.4950.7049.2449.3010,379,600
3/6/201450.5451.4149.7749.829,572,630
3/5/201449.3150.2849.2849.807,970,650
3/4/201449.1849.5848.7149.417,200,490
3/3/201449.0949.5548.5948.795,679,710
2/28/201449.4550.7049.4349.8913,704,100
2/27/201448.3249.4048.0249.298,694,330
2/26/201448.1948.9448.0448.166,029,520
2/25/201448.0748.8448.0348.335,421,620
2/24/201447.9248.5547.8948.205,175,760
2/21/201448.4048.9847.9248.456,513,910
2/20/201446.4749.2346.4248.2015,277,100
2/19/201445.3747.7945.3746.7411,476,500
2/18/201445.2046.5945.1045.678,899,570
2/14/201443.9044.5543.8744.194,055,480
2/13/201443.9844.3443.7643.852,925,430
2/12/201443.9544.4443.6144.074,608,370
2/11/201443.7844.4143.4944.006,886,160
2/10/201443.4344.5843.2244.059,244,360
2/7/201444.2044.8643.9044.527,712,520
2/6/201445.4345.8544.3044.697,346,610
2/5/201444.5045.4344.1345.398,566,190
2/4/201444.3544.5143.9644.445,356,500
2/3/201444.4745.1743.9244.017,192,670
1/31/201445.0945.2244.5344.636,694,520
1/30/201445.0345.8444.7945.587,873,810
1/29/201445.2245.9844.5944.9511,148,100
1/28/201443.9944.6743.8944.106,450,080
1/27/201443.1544.1443.1543.755,821,460
1/24/201443.9543.9942.7642.937,529,620
1/23/201443.9844.2543.3644.017,592,310
1/22/201445.0445.2944.0544.318,289,970
1/21/201444.6045.4644.5845.317,285,810
1/17/201443.3944.4343.3944.275,250,370
1/16/201443.8444.0943.3543.555,531,440
1/15/201443.8444.4643.2644.0110,290,600
1/14/201441.4545.1241.3244.2114,674,600
1/13/201441.9942.0541.3241.433,680,530
1/10/201441.7042.0041.1841.875,378,710
1/9/201440.9741.6140.8341.578,368,580
1/8/201441.2741.5940.7741.0510,302,300
1/7/201440.4041.3440.3641.216,089,720
1/6/201439.9040.5439.6440.494,404,180
1/3/201440.2740.3839.8839.882,084,380
1/2/201440.0240.4939.8040.264,327,460
12/31/201340.0340.2039.9240.082,036,680
12/30/201339.7440.1439.6040.093,574,450
12/27/201339.9239.9639.6239.893,025,560
12/26/201339.6440.0939.5339.712,919,350
12/24/201339.1540.0138.9739.773,156,460
12/23/201339.5139.6738.9839.054,960,960
12/20/201339.2539.6539.1939.514,772,120
12/19/201339.7439.8239.2039.364,211,280
12/18/201339.8639.9639.4539.844,692,780
12/17/201339.6640.1039.5339.844,736,010
12/16/201339.8039.9339.6039.723,095,900
12/13/201339.5839.9539.4139.824,925,510
12/12/201339.9840.0039.3939.513,603,700
12/11/201341.0541.1539.7339.916,785,750
12/10/201340.2041.4540.0641.0314,680,000
12/9/201339.7140.2539.3440.155,835,540
12/6/201340.1940.1939.6339.655,795,580
12/5/201340.0740.1639.6439.935,382,510
12/4/201340.0840.2939.9240.034,551,620
12/3/201340.6840.7140.0440.206,093,760
12/2/201340.6840.8840.5540.633,666,670
11/29/201340.6040.9040.4840.762,081,720
11/27/201340.6840.9140.4840.703,812,180
11/26/201340.4240.7440.0540.705,709,920
11/25/201340.5440.7440.3740.433,086,750
11/22/201340.0340.6639.8240.637,472,340
Trading Center