TEVA PHARMACEUTICAL $40.21

up +0.02


21/5/2013 04:21 PM  |  NYSE : TEVA  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

TEVA historical data

Date Open High Low Close Volume
8/1/2012 40.98 41.14 40.40 40.87 38250
7/31/2012 40.45 41.29 40.45 40.89 17985
7/30/2012 41.55 41.59 41.08 41.22 15949
7/27/2012 40.83 41.52 40.54 41.33 28460
7/26/2012 40.50 40.85 40.26 40.48 5866
7/25/2012 40.49 40.72 40.14 40.48 19295
7/24/2012 40.46 40.93 40.34 40.49 19960
7/23/2012 40.84 40.97 40.46 40.73 23282
7/20/2012 41.85 41.94 41.45 41.61 17216
7/19/2012 41.80 42.14 41.75 41.82 22702
7/18/2012 42.15 42.25 41.71 42.13 33025
7/17/2012 41.25 42.52 41.23 42.34 76862
7/16/2012 40.24 41.21 40.24 41.14 33899
7/13/2012 40.12 40.59 39.92 40.38 26252
7/12/2012 39.50 40.10 39.40 40.07 38488
7/11/2012 39.41 39.60 39.01 39.43 19299
7/10/2012 39.26 39.40 38.94 39.29 28186
7/9/2012 39.35 39.46 39.00 39.25 24172
7/6/2012 39.88 40.08 39.02 39.30 31643
7/5/2012 39.82 40.40 39.65 40.16 38106
7/3/2012 39.52 40.19 39.28 40.05 38364
7/2/2012 39.40 39.72 38.92 39.25 36043
6/29/2012 39.66 39.75 39.27 39.44 37760
6/28/2012 38.50 39.25 38.30 39.14 61454
6/27/2012 39.33 39.44 38.99 39.04 55374
6/26/2012 39.74 39.83 38.74 39.31 82462
6/25/2012 40.74 40.85 39.62 39.72 139878
6/22/2012 37.98 38.20 37.82 38.01 23338
6/21/2012 37.58 37.92 37.50 37.74 37068
6/20/2012 37.88 38.00 37.40 37.78 49268
6/19/2012 38.03 38.21 37.83 38.00 79400
6/18/2012 37.95 38.43 37.81 37.95 51168
6/15/2012 37.95 38.50 37.42 37.87 76829
6/14/2012 38.37 38.63 38.05 38.22 43893
6/13/2012 38.83 38.88 38.37 38.54 45871
6/12/2012 39.27 39.29 38.70 38.81 35076
6/11/2012 39.50 39.70 38.89 38.94 18054
6/8/2012 38.87 39.35 38.70 39.20 30777
6/7/2012 39.61 39.79 39.01 39.02 27554
6/6/2012 39.04 39.75 38.95 39.62 29671
6/5/2012 38.75 39.14 38.62 39.05 28260
6/4/2012 39.25 39.69 38.56 38.92 47240
6/1/2012 38.53 39.46 37.99 39.01 74092
5/31/2012 39.86 39.91 38.71 39.19 54591
5/30/2012 37.81 39.58 37.80 39.20 91758
5/29/2012 38.61 38.80 38.10 38.10 294625
5/25/2012 38.69 39.14 38.43 38.61 37150
5/24/2012 39.41 40.03 38.22 38.69 99798
5/23/2012 38.81 38.88 38.16 38.58 45000
5/22/2012 38.91 39.41 38.75 39.18 39882
5/21/2012 38.98 39.04 38.62 38.98 41122
5/18/2012 38.91 39.40 38.53 38.90 51528
5/17/2012 40.36 40.46 38.66 38.79 61608
5/16/2012 40.74 40.74 39.94 40.00 47308
5/15/2012 40.86 40.97 40.22 40.34 53729
5/14/2012 41.35 41.59 40.50 40.67 51311
5/11/2012 42.00 42.34 41.72 41.81 35690
5/10/2012 42.21 42.48 41.52 42.05 61000
5/9/2012 43.22 43.58 42.01 42.19 108752
5/8/2012 44.40 44.61 44.16 44.47 35114
5/7/2012 44.30 44.77 44.17 44.39 31816
5/4/2012 44.75 44.98 44.13 44.44 29248
5/3/2012 45.87 46.00 45.26 45.39 27091
5/2/2012 45.93 46.15 45.50 45.74 27592
5/1/2012 45.75 46.38 45.41 45.87 30380
4/30/2012 45.48 45.90 45.35 45.77 22211
4/27/2012 45.40 45.87 45.20 45.63 20229
4/26/2012 45.49 45.91 45.15 45.61 28910
4/25/2012 45.64 45.65 45.02 45.51 33661
4/24/2012 45.35 45.79 45.17 45.35 28033
4/23/2012 44.90 45.38 44.62 45.20 23085
4/20/2012 45.86 45.86 45.00 45.08 36071
4/19/2012 45.32 45.89 45.19 45.64 32960
4/18/2012 45.72 45.79 45.10 45.16 31858
4/17/2012 44.92 45.97 44.83 45.80 45017
4/16/2012 44.26 45.07 43.88 45.05 48050
4/13/2012 44.31 44.47 43.85 44.19 35333
4/12/2012 44.16 44.59 43.81 44.58 36089
4/11/2012 44.08 44.43 43.88 44.12 24687
4/10/2012 44.38 44.96 43.70 43.86 48977
4/9/2012 44.71 44.99 44.36 44.50 22122
4/5/2012 44.76 45.26 44.74 45.06 17757
4/4/2012 44.92 45.11 44.65 44.89 34345
4/3/2012 45.80 45.80 44.95 45.22 25930
4/2/2012 45.46 45.79 45.36 45.58 36533
3/30/2012 44.40 45.29 44.17 45.06 41972
3/29/2012 44.10 44.23 43.79 44.13 30070
3/28/2012 44.00 44.24 43.43 44.15 31248
3/27/2012 44.21 44.24 43.91 44.05 35417
3/26/2012 43.76 43.96 43.48 43.90 38730
3/23/2012 43.11 43.17 42.70 43.07 36308
3/22/2012 43.05 43.24 42.83 43.15 29663
3/21/2012 43.37 43.56 42.89 43.21 37258
3/20/2012 43.19 43.47 43.00 43.06 31212
3/19/2012 43.19 43.72 43.10 43.29 30253
3/16/2012 43.46 43.95 42.60 43.08 72409
3/15/2012 43.75 43.79 43.31 43.44 45601
3/14/2012 44.44 44.44 43.41 43.80 65306
3/13/2012 44.71 44.82 44.15 44.44 44285
3/12/2012 44.77 44.82 44.63 44.74 25609
Marketplace
Trading Center