Teva Pharma Ind Shs Sponsored American Deposit Receipt Repr 1 Sh $52.99

up +0.20


20/8/2014 04:01 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
6/12/201339.6539.8938.9539.086,479,179
6/11/201339.6339.9839.3539.834,401,631
6/10/201339.4940.1139.4640.004,700,146
6/7/201339.0039.7238.4939.494,939,211
6/6/201338.2338.8838.0538.855,420,450
6/5/201338.2638.2937.7738.032,856,901
6/4/201338.5038.5037.9538.182,872,082
6/3/201338.3338.5137.8838.503,253,496
5/31/201338.8538.8538.2038.204,551,550
5/30/201338.5438.9838.5038.833,191,879
5/29/201339.0139.1338.6738.824,093,870
5/28/201339.6439.9739.0639.163,673,052
5/24/201339.5039.5538.8939.343,354,591
5/23/201338.8439.7738.8039.493,557,014
5/22/201339.9940.0839.1139.354,974,508
5/21/201340.0240.2839.7840.213,649,155
5/20/201340.1140.4840.0540.193,576,527
5/17/201340.1240.4540.0040.233,452,947
5/16/201339.5340.1739.5039.964,154,519
5/15/201339.6740.1039.6739.953,486,754
5/14/201339.2840.1039.2439.803,536,773
5/13/201338.7139.2738.6239.243,725,103
5/10/201338.8339.0738.6238.894,177,941
5/9/201338.4138.9738.2838.873,149,412
5/8/201338.3638.9038.3338.422,940,020
5/7/201338.5438.8338.3238.353,515,479
5/6/201338.4638.5538.2338.314,692,749
5/3/201337.9039.6337.7038.507,039,412
5/2/201338.0038.0937.4237.807,032,174
5/1/201338.1738.4137.6438.104,930,648
4/30/201338.9038.9238.2438.292,909,988
4/29/201338.6638.9438.5338.742,215,175
4/26/201338.3338.7138.2538.551,852,699
4/25/201338.6638.7538.1638.243,001,718
4/24/201337.9439.0037.8938.665,176,524
4/23/201338.1038.3337.6037.873,745,739
4/22/201337.9138.0037.5537.883,039,587
4/19/201338.1138.2737.7537.902,620,822
4/18/201338.6338.7138.0138.142,066,671
4/17/201338.6838.7238.2538.394,402,624
4/16/201338.8038.9238.5038.653,306,261
4/15/201338.9639.1438.6238.674,647,722
4/12/201339.2039.2038.5339.154,176,045
4/11/201339.1539.4739.0639.362,879,587
4/10/201338.9839.2138.8439.037,389,705
4/9/201338.7338.9238.5338.793,599,902
4/8/201339.1239.4438.8138.903,151,390
4/5/201339.2539.3939.0039.223,618,543
4/4/201339.7239.7239.2939.375,010,808
4/3/201339.6439.8939.6139.724,095,258
4/2/201339.6539.7139.4339.553,930,194
4/1/201339.5939.8239.5139.572,553,764
3/28/201339.4939.7439.2639.684,160,960
3/27/201339.8139.8739.4239.505,306,707
3/26/201340.0040.3139.9239.992,929,750
3/25/201340.1040.2239.9039.994,758,079
3/22/201340.2040.2539.6840.024,168,345
3/21/201340.0040.3139.9740.213,130,202
3/20/201340.2340.2340.0040.003,108,914
3/19/201340.3340.4639.9439.992,692,956
3/18/201340.2340.5740.0540.383,884,831
3/15/201341.1041.1640.7040.823,645,576
3/14/201340.8241.1640.7741.066,914,369
3/13/201340.3540.8440.3540.784,094,085
3/12/201340.0640.6539.9840.535,283,203
3/11/201340.2440.2639.8540.254,548,443
3/8/201339.7540.1939.5740.167,889,731
3/7/201339.5639.7239.0639.595,620,113
3/6/201338.4139.6638.2939.637,918,598
3/5/201337.6538.1737.6138.133,735,053
3/4/201337.0337.4437.0337.252,525,255
3/1/201337.4037.4337.1037.253,055,945
2/28/201337.4637.5337.2137.404,143,534
2/27/201337.6537.7437.3137.464,980,928
2/26/201337.7337.9037.2837.564,728,152
2/25/201337.7638.0637.5537.585,822,716
2/22/201338.2238.5637.9638.083,409,781
2/21/201338.2338.2737.8738.103,434,952
2/20/201338.5738.7138.1638.232,524,903
2/19/201338.0938.7738.0038.383,323,323
2/15/201338.8738.9638.2338.343,451,470
2/14/201338.6838.9838.6538.923,790,484
2/13/201338.9239.0438.7038.733,832,132
2/12/201338.7038.9438.5338.945,272,896
2/11/201338.6538.7938.3638.557,297,177
2/8/201338.3038.9638.0038.687,082,481
2/7/201337.4938.1537.4037.965,668,136
2/6/201337.7138.2137.5338.168,446,542
2/5/201337.8338.0137.7437.745,811,577
2/4/201337.5737.8637.5637.716,021,447
2/1/201338.2938.3037.6637.756,854,547
1/31/201337.1138.1937.1137.995,951,632
1/30/201337.2337.5737.2337.396,004,770
1/29/201337.5137.7337.3437.354,932,352
1/28/201337.6737.7937.3837.653,905,460
1/25/201337.6138.0637.5937.734,759,805
1/24/201337.9438.3137.7737.913,726,482
1/23/201337.6138.2237.5338.006,796,669
1/22/201337.7037.9237.5337.914,008,919
1/18/201337.9938.2337.6237.715,201,823
Trading Center