Teva Pharma Ind Shs Sponsored American Deposit Receipt Repr 1 Sh $52.16

down -0.25


19/9/2014 04:00 PM  |  NYSE : TEVA  
Industries : Drugs / Drug Manufacturers - Other
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TEVA historical data

Date Open High Low Close Volume
12/3/201340.6840.7140.0440.206,093,764
12/2/201340.6840.8840.5540.633,666,672
11/29/201340.6040.9040.4840.762,081,725
11/27/201340.6840.9140.4840.703,812,177
11/26/201340.4240.7440.0540.705,709,925
11/25/201340.5440.7440.3740.433,086,746
11/22/201340.0340.6639.8240.637,472,340
11/21/201340.0340.4139.9640.005,607,283
11/20/201340.0740.5739.9540.5014,011,422
11/19/201338.2839.0238.2538.977,382,795
11/18/201338.0038.2737.8938.204,538,785
11/15/201338.2838.4638.0938.283,744,894
11/14/201338.2338.6838.1438.355,635,944
11/13/201337.7238.5037.5938.398,613,582
11/12/201337.4537.7737.2837.755,227,778
11/11/201337.2537.4137.0637.263,120,124
11/8/201337.0237.6936.9037.275,084,299
11/7/201337.0437.5936.9537.016,532,177
11/6/201337.4937.4936.5036.929,046,428
11/5/201336.2737.0336.2636.975,590,858
11/4/201336.9737.0036.5236.598,095,720
11/1/201337.3237.4337.0137.1210,081,211
10/31/201337.6037.7536.6537.0919,663,085
10/30/201337.9439.0037.6837.7051,813,265
10/29/201340.8541.1740.8441.023,605,905
10/28/201341.1641.4140.9641.036,753,752
10/25/201340.4041.7440.2741.707,995,499
10/24/201340.0840.3640.0340.323,761,247
10/23/201340.3240.4339.9840.182,435,639
10/22/201340.1440.6940.1240.393,543,319
10/21/201339.9540.5039.9540.213,111,397
10/18/201340.1940.3339.8940.004,541,357
10/17/201339.8840.3939.8740.263,124,449
10/16/201339.5640.1839.4939.874,788,903
10/15/201339.8140.0439.4239.524,666,855
10/14/201340.4241.0140.2440.364,728,701
10/11/201340.4641.1640.2541.046,494,587
10/10/201340.3540.8539.8740.5911,278,164
10/9/201339.2639.5138.8439.205,590,784
10/8/201338.7239.4538.6538.786,343,019
10/7/201338.4638.6638.2538.625,786,491
10/4/201337.9238.5037.7738.462,626,331
10/3/201337.7738.2337.4837.915,980,058
10/2/201337.7037.7037.4537.613,781,321
10/1/201337.8437.9037.6437.692,970,440
9/30/201337.8537.9037.5037.782,376,392
9/27/201337.9438.4637.9438.021,792,277
9/26/201338.2238.3737.8837.931,861,169
9/25/201338.7738.8738.1338.163,140,765
9/24/201338.0038.9337.9238.725,105,444
9/23/201337.9638.1037.6338.012,969,852
9/20/201337.4637.8137.4137.722,430,550
9/19/201337.6837.7137.3837.432,361,448
9/18/201337.5937.7937.3637.714,082,770
9/17/201338.0038.0037.4737.625,091,784
9/16/201338.2738.3437.7337.885,104,948
9/13/201338.5138.8538.1938.342,828,839
9/12/201338.4639.0938.1838.883,281,967
9/11/201338.0538.7838.0538.502,179,063
9/10/201338.2638.3138.0038.052,872,437
9/9/201338.4538.5038.0238.182,893,041
9/6/201338.7338.8438.5438.542,250,059
9/5/201338.5038.8538.3338.691,906,522
9/4/201338.3838.5238.2338.421,436,125
9/3/201338.2938.6738.2038.352,156,615
8/30/201338.3738.4438.1838.222,265,567
8/29/201338.3238.5538.1338.181,687,068
8/28/201338.1838.6338.0338.212,531,465
8/27/201338.2338.6138.1338.312,773,797
8/26/201338.1939.2238.1938.773,637,264
8/23/201338.5138.6138.0638.302,924,145
8/22/201338.3838.6838.2038.462,216,299
8/21/201338.9038.9638.2238.304,207,956
8/20/201339.6039.6939.1039.133,778,154
8/19/201339.7340.1239.5539.593,913,667
8/16/201340.0540.3739.9740.064,744,931
8/15/201339.6340.5239.5440.385,023,056
8/14/201339.5640.0739.5139.852,726,291
8/13/201339.8039.9439.5639.672,547,093
8/12/201340.0740.0939.4539.804,016,726
8/9/201339.1640.7539.1140.438,968,353
8/8/201338.8539.2638.7939.154,306,578
8/7/201338.3838.9938.3538.852,909,966
8/6/201338.3838.5838.2438.455,167,382
8/5/201338.5638.7938.3038.515,448,052
8/2/201339.3039.3838.8338.904,673,070
8/1/201339.2439.5039.0139.425,088,061
7/31/201339.3339.7539.2739.703,092,497
7/30/201339.0339.7738.9339.525,130,927
7/29/201339.9940.0939.7239.904,373,528
7/26/201341.1541.3739.8240.737,367,465
7/25/201341.1241.2640.7141.261,959,617
7/24/201341.3441.3540.8841.272,760,194
7/23/201340.7041.6540.5741.244,943,803
7/22/201340.0340.8340.0040.593,367,914
7/19/201340.0440.1139.7540.101,825,125
7/18/201339.6240.2139.6040.003,478,599
7/17/201339.5139.7739.3539.743,259,908
7/16/201339.8339.8939.0939.414,267,473
7/15/201339.4939.9339.2739.852,178,757
Trading Center