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
7/1/201339.2239.2538.7839.013,145,630
6/28/201338.7439.3838.7439.203,487,790
6/27/201338.6239.0038.6238.782,611,920
6/26/201338.5838.7938.4238.602,796,190
6/25/201338.5938.6838.2638.553,553,790
6/24/201338.6338.6338.1838.284,625,120
6/21/201338.8439.2038.6038.743,059,740
6/20/201338.7439.0738.5038.884,525,580
6/19/201339.7239.7239.1639.302,835,040
6/18/201339.3439.6839.1839.642,688,810
6/17/201339.3239.5039.0939.322,448,420
6/14/201339.3439.3738.9139.082,476,880
6/13/201338.9439.5238.5139.392,719,100
6/12/201339.6539.8938.9539.086,479,180
6/11/201339.6339.9839.3539.834,401,630
6/10/201339.4940.1139.4640.004,700,150
6/7/201339.0039.7238.4939.494,939,210
6/6/201338.2338.8838.0538.855,420,450
6/5/201338.2638.2937.7738.032,856,900
6/4/201338.5038.5037.9538.182,872,080
6/3/201338.3338.5137.8838.503,253,500
5/31/201338.8538.8538.2038.204,551,550
5/30/201338.5438.9838.5038.833,191,880
5/29/201339.0139.1338.6738.824,093,870
5/28/201339.6439.9739.0639.163,673,050
5/24/201339.5039.5538.8939.343,354,590
5/23/201338.8439.7738.8039.493,557,010
5/22/201339.9940.0839.1139.354,974,510
5/21/201340.0240.2839.7840.213,649,160
5/20/201340.1140.4840.0540.193,576,530
5/17/201340.1240.4540.0040.233,452,950
5/16/201339.5340.1739.5039.964,154,520
5/15/201339.6740.1039.6739.953,486,750
5/14/201339.2840.1039.2439.803,536,770
5/13/201338.7139.2738.6239.243,725,100
5/10/201338.8339.0738.6238.894,177,940
5/9/201338.4138.9738.2838.873,149,410
5/8/201338.3638.9038.3338.422,940,020
5/7/201338.5438.8338.3238.353,515,480
5/6/201338.4638.5538.2338.314,692,750
5/3/201337.9039.6337.7038.507,039,410
5/2/201338.0038.0937.4237.807,032,170
5/1/201338.1738.4137.6438.104,930,650
4/30/201338.9038.9238.2438.292,909,990
4/29/201338.6638.9438.5338.742,215,180
4/26/201338.3338.7138.2538.551,852,700
4/25/201338.6638.7538.1638.243,001,720
4/24/201337.9439.0037.8938.665,176,520
4/23/201338.1038.3337.6037.873,745,740
4/22/201337.9138.0037.5537.883,039,590
4/19/201338.1138.2737.7537.902,620,820
4/18/201338.6338.7138.0138.142,066,670
4/17/201338.6838.7238.2538.394,402,620
4/16/201338.8038.9238.5038.653,306,260
4/15/201338.9639.1438.6238.674,647,720
4/12/201339.2039.2038.5339.154,176,040
4/11/201339.1539.4739.0639.362,879,590
4/10/201338.9839.2138.8439.037,389,700
4/9/201338.7338.9238.5338.793,599,900
4/8/201339.1239.4438.8138.903,151,390
4/5/201339.2539.3939.0039.223,618,540
4/4/201339.7239.7239.2939.375,010,810
4/3/201339.6439.8939.6139.724,095,260
4/2/201339.6539.7139.4339.553,930,190
4/1/201339.5939.8239.5139.572,553,760
3/28/201339.4939.7439.2639.684,160,960
3/27/201339.8139.8739.4239.505,306,710
3/26/201340.0040.3139.9239.992,929,750
3/25/201340.1040.2239.9039.994,758,080
3/22/201340.2040.2539.6840.024,168,340
3/21/201340.0040.3139.9740.213,130,200
3/20/201340.2340.2340.0040.003,108,910
3/19/201340.3340.4639.9439.992,692,960
3/18/201340.2340.5740.0540.383,884,830
3/15/201341.1041.1640.7040.823,645,580
3/14/201340.8241.1640.7741.066,914,370
3/13/201340.3540.8440.3540.784,094,080
3/12/201340.0640.6539.9840.535,283,200
3/11/201340.2440.2639.8540.254,548,440
3/8/201339.7540.1939.5740.167,889,730
3/7/201339.5639.7239.0639.595,620,110
3/6/201338.4139.6638.2939.637,918,600
3/5/201337.6538.1737.6138.133,735,050
3/4/201337.0337.4437.0337.252,525,260
3/1/201337.4037.4337.1037.253,055,940
2/28/201337.4637.5337.2137.404,143,530
2/27/201337.6537.7437.3137.464,980,930
2/26/201337.7337.9037.2837.564,728,150
2/25/201337.7638.0637.5537.585,822,720
2/22/201338.2238.5637.9638.083,409,780
2/21/201338.2338.2737.8738.103,434,950
2/20/201338.5738.7138.1638.232,524,900
2/19/201338.0938.7738.0038.383,323,320
2/15/201338.8738.9638.2338.343,451,470
2/14/201338.6838.9838.6538.923,790,480
2/13/201338.9239.0438.7038.733,832,130
2/12/201338.7038.9438.5338.945,272,900
2/11/201338.6538.7938.3638.557,297,180
2/8/201338.3038.9638.0038.687,082,480
2/7/201337.4938.1537.4037.965,668,140
Trading Center