$52.99 -0.77 (%) Teva Pharma Ind Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 1, 2014 | 03:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TEVA historical data

Date Open High Low Close Volume
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
7/13/201240.1240.5939.9240.382,645,467
7/12/201239.5040.1039.4040.073,850,774
7/11/201239.4139.6039.0139.431,929,841
7/10/201239.2639.4038.9439.292,818,963
7/9/201239.3539.4639.0039.252,417,153
7/6/201239.8840.0839.0239.303,180,330
7/5/201239.8240.4039.6540.163,810,594
7/3/201239.5240.1939.2840.053,840,520
7/2/201239.4039.7238.9239.253,605,693
6/29/201239.6639.7539.2739.443,787,375
6/28/201238.5039.2538.3039.146,145,337
6/27/201239.3339.4438.9939.045,537,380
6/26/201239.7439.8338.7439.318,246,840
6/25/201240.7440.8539.6239.7214,000,371
6/22/201237.9838.2037.8238.012,397,173
6/21/201237.5837.9237.5037.743,706,788
6/20/201237.8838.0037.4037.784,926,708
6/19/201238.0338.2137.8338.007,939,938
6/18/201237.9538.4337.8137.955,116,711
6/15/201237.9538.5037.4237.877,724,253
6/14/201238.3738.6338.0538.224,389,235
6/13/201238.8338.8838.3738.543,140,817
6/12/201239.2739.2938.7038.813,507,569
6/11/201239.5039.7038.8938.941,805,384
6/8/201238.8739.3538.7039.203,069,169
6/7/201239.6139.7939.0139.022,755,322
6/6/201239.0439.7538.9539.622,967,022
6/5/201238.7539.1438.6239.052,826,058
6/4/201239.2539.6938.5638.924,723,983
6/1/201238.5339.4637.9939.017,409,114
5/31/201239.8639.9138.7139.195,460,518
5/30/201237.8139.5837.8039.209,175,770
5/29/201238.1038.1038.1038.1029,462,746
5/25/201238.6939.1438.4338.613,714,904
5/24/201239.4140.0338.2238.699,979,856
5/23/201238.8138.8838.1638.584,472,782
5/22/201238.9139.4138.7539.183,988,163
5/21/201238.9839.0438.6238.984,112,186
5/18/201238.9139.4038.5338.905,152,759
5/17/201240.3640.4638.6638.796,160,776
5/16/201240.7440.7439.9440.004,730,713
5/15/201240.8640.9740.2240.345,372,840
5/14/201241.3541.5940.5040.675,131,974
5/11/201242.0042.3441.7241.813,568,904
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center