TEVA PHARMACEUTICAL $39.35

down -0.86


22/5/2013 04:22 PM  |  NYSE : TEVA  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

TEVA historical data

Date Open High Low Close Volume
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
12/21/2012 37.70 38.15 37.42 37.97 60702
12/20/2012 38.11 38.27 37.92 38.00 58511
12/19/2012 38.78 38.82 38.22 38.27 54900
12/18/2012 38.45 38.78 38.31 38.56 57991
12/17/2012 38.11 38.60 37.83 38.39 65743
12/14/2012 38.76 39.00 38.03 38.10 87985
12/13/2012 39.72 40.02 38.59 38.84 125789
12/12/2012 41.07 41.35 38.93 39.47 208653
12/11/2012 42.52 42.74 41.58 41.67 77095
12/10/2012 42.24 42.83 42.21 42.52 58319
12/7/2012 41.97 42.60 41.59 42.42 50774
12/6/2012 41.36 42.00 41.32 41.94 56667
12/5/2012 41.13 41.91 41.08 41.48 50597
12/4/2012 40.37 41.61 40.37 41.44 50060
12/3/2012 40.57 40.91 40.03 40.55 49621
11/30/2012 39.33 40.98 39.09 40.35 128341
11/29/2012 40.60 40.65 40.17 40.22 25429
11/28/2012 40.59 40.66 39.96 40.56 32731
11/27/2012 40.03 40.79 39.99 40.52 33636
11/26/2012 39.91 40.19 39.77 40.12 26520
11/23/2012 39.40 39.87 39.37 39.71 12608
11/21/2012 39.61 39.66 39.26 39.34 17956
11/20/2012 38.79 39.52 38.78 39.47 35481
11/19/2012 38.67 38.99 38.52 38.76 26839
11/16/2012 38.53 38.85 38.05 38.29 29818
11/15/2012 38.80 39.19 38.45 38.63 29732
11/14/2012 39.72 39.72 38.44 38.63 49048
11/13/2012 39.74 39.92 39.41 39.48 29496
11/12/2012 40.25 40.34 40.06 40.20 16618
11/9/2012 40.06 40.41 39.90 40.18 30701
11/8/2012 40.84 40.89 40.19 40.35 23015
11/7/2012 40.79 40.95 40.28 40.68 31448
11/6/2012 40.96 41.58 40.92 40.96 32364
11/5/2012 41.55 41.73 40.90 41.14 32873
11/2/2012 41.50 41.98 41.27 41.49 28114
11/1/2012 40.73 41.44 40.51 41.31 38130
10/31/2012 40.86 40.95 40.29 40.42 42790
10/26/2012 40.52 40.76 40.25 40.39 30481
10/25/2012 40.93 41.13 40.57 40.74 26016
10/24/2012 40.28 40.68 40.18 40.63 30039
10/23/2012 40.39 40.49 40.06 40.12 47258
10/22/2012 40.95 41.04 40.60 40.83 36760
10/19/2012 41.25 41.25 40.41 40.49 31060
10/18/2012 41.05 41.51 40.91 41.41 40184
10/17/2012 40.49 40.85 40.19 40.80 32178
10/16/2012 39.43 40.29 39.40 40.23 38497
10/15/2012 39.67 39.72 39.37 39.45 20567
10/12/2012 39.53 39.58 39.30 39.44 17531
10/11/2012 39.99 39.99 39.42 39.49 27171
10/10/2012 39.86 39.91 39.50 39.65 22774
10/9/2012 40.42 40.47 39.64 39.69 29297
10/8/2012 40.00 40.48 39.90 40.34 15029
10/5/2012 40.64 40.69 39.97 40.12 32461
10/4/2012 40.90 40.90 40.28 40.53 40474
10/3/2012 41.31 41.40 40.75 40.79 29640
10/2/2012 41.47 41.60 40.94 41.22 16770
10/1/2012 41.40 41.81 41.04 41.10 23725
9/28/2012 41.20 41.74 40.96 41.41 28900
9/27/2012 40.97 41.29 40.71 41.23 32635
9/26/2012 40.69 41.08 40.51 40.59 35216
9/25/2012 40.30 41.14 40.28 41.00 49333
9/24/2012 40.00 40.32 39.78 40.23 24286
9/21/2012 40.17 40.40 39.96 40.03 24900
9/20/2012 39.97 40.24 39.57 40.07 24316
9/19/2012 40.50 40.82 40.00 40.05 24885
9/18/2012 39.73 40.49 39.51 40.29 45561
9/17/2012 40.57 40.73 39.85 39.95 32141
9/14/2012 40.90 41.20 40.60 40.70 36462
9/13/2012 40.22 40.89 40.13 40.67 20329
9/12/2012 40.61 40.64 40.20 40.32 17246
9/11/2012 40.75 41.11 40.51 40.61 21090
9/10/2012 40.62 40.87 40.52 40.62 33101
9/7/2012 40.21 40.46 39.76 40.42 34716
9/6/2012 39.72 40.22 39.55 39.85 39548
9/5/2012 39.55 39.78 39.28 39.51 24772
9/4/2012 39.65 39.89 39.53 39.70 16957
8/31/2012 39.61 39.95 39.56 39.58 16399
8/30/2012 39.80 39.94 39.55 39.56 24043
8/29/2012 40.05 40.27 40.00 40.20 18458
8/28/2012 40.25 40.38 40.12 40.16 22460
8/27/2012 40.41 40.55 40.35 40.40 18497
8/24/2012 40.41 40.82 40.28 40.41 20343
8/23/2012 40.62 40.76 40.39 40.43 23495
8/22/2012 40.39 40.43 40.17 40.38 23955
8/21/2012 40.64 41.24 40.39 40.40 21319
8/20/2012 40.30 40.96 40.07 40.72 20786
8/17/2012 40.41 40.70 40.38 40.42 16924
8/16/2012 40.51 40.81 40.22 40.65 22643
8/15/2012 40.42 40.68 40.21 40.50 16744
8/14/2012 40.76 41.07 40.56 40.64 15794
8/13/2012 40.57 40.95 40.57 40.69 20527
8/10/2012 40.87 41.37 40.71 41.15 21761
8/9/2012 40.25 41.22 40.11 41.15 42316
8/8/2012 40.18 40.48 40.12 40.25 25507
8/7/2012 40.49 40.72 40.20 40.39 46203
8/6/2012 39.17 40.80 39.16 40.50 52625
8/3/2012 40.15 40.21 39.33 39.51 59925
Marketplace
Trading Center