Teva Pharma Ind Shs Sponsored American Deposit Receipt Repr 1 Sh $54.46

up +0.46


11/7/2014 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
12/6/201241.3642.0041.3241.945,684,633
12/5/201241.1341.9141.0841.485,071,358
12/4/201240.3741.6140.3741.445,005,918
12/3/201240.5740.9140.0340.554,962,052
11/30/201239.3340.9839.0940.3512,835,323
11/29/201240.6040.6540.1740.222,542,861
11/28/201240.5940.6639.9640.563,273,009
11/27/201240.0340.7939.9940.523,363,570
11/26/201239.9140.1939.7740.122,651,991
11/23/201239.4039.8739.3739.711,260,717
11/21/201239.6139.6639.2639.341,795,573
11/20/201238.7939.5238.7839.473,548,038
11/19/201238.6738.9938.5238.762,683,840
11/16/201238.5338.8538.0538.292,982,108
11/15/201238.6339.1938.4538.632,973,245
11/14/201239.7239.7238.4438.634,904,938
11/13/201239.7439.9239.4139.482,949,559
11/12/201240.2540.3440.0640.201,661,871
11/9/201240.0640.4139.9040.183,070,224
11/8/201240.8440.8940.1940.352,301,498
11/7/201240.7940.9540.2840.683,145,472
11/6/201240.9641.5840.9240.963,236,326
11/5/201241.5541.7340.9041.143,287,297
11/2/201241.5041.9841.2741.492,811,305
11/1/201240.7341.4440.5141.313,813,078
10/31/201240.8640.9540.2940.424,278,946
10/26/201240.5240.7640.2540.393,049,092
10/25/201240.9341.1340.5740.742,601,544
10/24/201240.2840.6840.1840.633,003,830
10/23/201240.3940.4940.0640.124,725,734
10/22/201240.9541.0440.6040.833,676,595
10/19/201241.2541.2540.4140.493,105,975
10/18/201241.0541.5140.9141.414,018,391
10/17/201240.4940.8540.1940.803,217,779
10/16/201239.4340.2939.4040.233,849,713
10/15/201239.6739.7239.3739.452,056,647
10/12/201239.5339.5839.3039.441,753,041
10/11/201239.9939.9939.4239.492,717,064
10/10/201239.8639.9139.5039.652,277,380
10/9/201240.4240.4739.6439.692,929,679
10/8/201240.0040.4839.9040.341,502,891
10/5/201240.6440.6939.9740.123,246,824
10/4/201240.9040.9040.2840.534,047,369
10/3/201241.3141.4040.7540.792,964,105
10/2/201241.4741.6040.9441.221,677,156
10/1/201241.4041.8141.0441.102,372,422
9/28/201241.2041.7540.9641.412,889,925
9/27/201240.9741.2940.7141.233,263,405
9/26/201240.6941.0840.5140.593,521,586
9/25/201240.3041.1440.2841.004,933,892
9/24/201240.0040.3239.7840.232,428,535
9/21/201240.1740.4039.9640.032,493,035
9/20/201239.9740.2439.5740.072,431,564
9/19/201240.5040.8240.0040.052,488,511
9/18/201239.7340.4939.5140.294,556,073
9/17/201240.5740.7339.8539.953,214,004
9/14/201240.9041.2040.6040.703,646,742
9/13/201240.2240.8940.1340.672,032,824
9/12/201240.6140.6440.2040.321,724,534
9/11/201240.7541.1140.5140.612,108,957
9/10/201240.6240.8740.5240.623,310,098
9/7/201240.2140.4639.7640.423,471,591
9/6/201239.7240.2239.5539.853,954,774
9/5/201239.5539.7839.2839.512,477,175
9/4/201239.7539.8939.5339.701,695,680
8/31/201239.6139.9539.5639.581,639,894
8/30/201239.8039.9439.5539.562,404,297
8/29/201240.0540.2740.0040.201,845,721
8/28/201240.2540.3840.1240.162,245,926
8/27/201240.4140.5540.3540.401,849,659
8/24/201240.4140.8240.2840.412,034,207
8/23/201240.6240.7640.3940.432,349,434
8/22/201240.3940.4340.1740.382,395,486
8/21/201240.6441.2440.3940.402,131,826
8/20/201240.3040.9640.0740.722,078,543
8/17/201240.5840.7940.3840.422,297,048
8/16/201240.5140.8140.2240.652,264,278
8/15/201240.4240.6840.2140.501,674,571
8/14/201240.7641.0740.5640.641,579,323
8/13/201240.5740.9540.5740.692,052,641
8/10/201240.8741.3740.7141.152,189,352
8/9/201240.2541.2240.1141.154,231,507
8/8/201240.1840.4840.1240.252,550,687
8/7/201240.4940.7240.2040.394,620,229
8/6/201239.1740.8039.1640.505,263,842
8/3/201240.1540.2139.3339.515,992,984
8/2/201240.1740.3939.3139.556,758,737
8/1/201240.9841.1440.4040.873,825,247
7/31/201240.4541.2940.4540.891,798,426
7/30/201241.5541.5941.0841.221,594,834
7/27/201240.8341.5240.5441.332,846,135
7/26/201240.4840.8540.2640.482,605,794
7/25/201240.4940.7240.1440.481,929,452
7/24/201240.4640.9340.3440.491,995,952
7/23/201240.8440.9740.4640.732,328,384
7/20/201241.8541.9441.4541.611,721,701
7/19/201241.8042.1441.7541.822,270,418
7/18/201242.1542.2541.7142.133,302,438
7/17/201241.2542.5241.2342.347,686,977
7/16/201240.2441.2140.2441.143,389,810
Trading Center