TEVA PHARMACEUTICAL $39.30

down -0.34


19/6/2013 04:19 PM  |  NYSE : TEVA  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

TEVA historical data

Date Open High Low Close Volume
11/10/2011 40.91 40.94 40.03 40.59 49720
11/9/2011 40.91 41.17 40.45 40.58 55796
11/8/2011 41.81 41.92 41.19 41.66 40515
11/7/2011 40.77 41.75 40.45 41.72 46590
11/4/2011 41.74 41.74 40.68 40.93 44457
11/3/2011 40.27 41.92 40.16 41.80 76862
11/2/2011 39.51 40.28 38.33 39.76 135640
11/1/2011 39.48 40.12 39.00 39.08 68915
10/31/2011 41.45 41.72 40.65 40.85 53511
10/28/2011 41.98 42.58 41.85 42.34 38444
10/27/2011 41.34 42.24 41.28 42.03 82635
10/26/2011 38.38 40.32 38.30 40.28 82855
10/25/2011 39.75 39.90 38.93 39.11 40466
10/24/2011 38.78 39.63 38.39 39.53 45539
10/21/2011 38.89 39.64 38.67 39.16 40622
10/20/2011 39.19 39.25 37.99 38.51 30501
10/19/2011 39.32 39.66 38.85 39.11 37812
10/18/2011 39.27 39.62 38.65 39.45 37370
10/17/2011 39.39 39.94 39.20 39.29 41160
10/14/2011 39.19 39.25 38.60 39.17 35464
10/13/2011 38.75 39.19 38.70 39.02 37441
10/12/2011 38.63 39.29 38.40 39.03 52878
10/11/2011 37.94 38.17 37.81 38.11 46881
10/10/2011 37.26 37.80 37.24 37.78 40381
10/7/2011 37.28 37.49 36.73 36.75 37911
10/6/2011 37.18 37.97 37.10 37.58 41946
10/5/2011 35.81 37.52 35.40 37.21 67930
10/4/2011 36.17 36.30 35.16 35.85 77051
10/3/2011 37.30 37.37 36.35 36.44 66008
9/30/2011 36.76 38.05 36.43 37.22 84503
9/29/2011 36.82 37.48 36.42 36.94 68488
9/28/2011 36.59 37.13 36.30 36.40 51788
9/27/2011 36.00 36.71 35.78 36.28 49928
9/26/2011 35.66 35.96 35.13 35.46 49478
9/23/2011 35.09 35.50 35.00 35.26 64820
9/22/2011 35.89 36.24 35.16 35.39 89646
9/21/2011 36.86 37.68 36.60 36.63 74276
9/20/2011 37.63 37.68 36.36 36.62 127845
9/19/2011 37.99 38.20 37.49 37.73 59931
9/16/2011 38.43 39.03 38.42 38.58 39650
9/15/2011 38.70 38.80 38.01 38.48 38670
9/14/2011 38.20 38.67 37.57 38.33 41464
9/13/2011 37.66 38.26 37.56 38.19 43391
9/12/2011 37.36 37.99 37.15 37.92 64613
9/9/2011 39.35 39.52 38.39 38.49 38019
9/8/2011 39.83 39.94 39.41 39.54 38074
9/7/2011 39.93 40.38 39.81 40.33 44886
9/6/2011 39.12 39.68 38.99 39.36 52211
9/2/2011 40.61 40.88 40.21 40.23 30551
9/1/2011 41.53 41.95 41.26 41.26 52888
8/31/2011 40.87 41.51 40.85 41.36 42834
8/30/2011 40.34 40.76 40.02 40.53 31870
8/29/2011 39.73 40.64 39.40 40.59 51761
8/26/2011 38.59 39.59 38.16 39.42 35102
8/25/2011 39.37 39.37 38.41 38.64 44374
8/24/2011 39.90 39.90 38.96 39.67 32654
8/23/2011 38.76 39.65 38.58 39.64 49425
8/22/2011 39.51 39.64 38.51 38.57 34880
8/19/2011 38.50 39.00 38.00 38.73 76516
8/18/2011 39.13 39.44 38.43 38.80 69321
8/17/2011 40.39 40.68 39.64 40.11 58316
8/16/2011 40.20 40.82 40.08 40.53 48619
8/15/2011 39.63 40.72 39.54 40.68 49883
8/12/2011 39.77 40.40 39.57 39.70 60202
8/11/2011 38.52 39.78 37.90 39.69 117040
8/10/2011 39.22 39.46 38.08 38.25 112515
8/9/2011 37.94 39.77 37.43 39.76 155912
8/8/2011 39.67 39.90 36.05 36.34 193424
8/5/2011 41.50 41.93 40.06 40.72 119620
8/4/2011 41.77 42.12 41.12 41.26 138681
8/3/2011 42.08 42.60 41.37 42.37 112121
8/2/2011 43.89 43.93 41.90 42.06 170455
8/1/2011 44.20 45.01 43.00 43.76 204152
7/29/2011 46.28 46.98 46.00 46.64 49208
7/28/2011 45.59 46.86 45.55 46.54 62340
7/27/2011 46.88 46.94 45.21 45.75 98460
7/26/2011 47.04 47.34 46.57 46.79 67089
7/25/2011 47.71 47.75 46.91 46.99 50494
7/22/2011 47.97 48.21 47.69 47.76 26988
7/21/2011 47.45 48.25 47.40 47.89 44328
7/20/2011 47.83 48.00 47.26 47.35 43826
7/19/2011 47.63 47.92 47.32 47.80 39854
7/18/2011 47.72 47.97 47.26 47.30 37585
7/15/2011 48.30 48.67 47.71 47.97 41360
7/14/2011 49.47 49.52 48.35 48.43 49153
7/13/2011 49.23 49.72 49.15 49.23 25508
7/12/2011 49.17 49.37 49.00 49.06 35251
7/11/2011 48.86 49.31 48.71 49.30 41392
7/8/2011 49.23 49.57 48.97 49.47 30407
7/7/2011 49.14 49.44 49.08 49.34 33117
7/6/2011 48.75 49.11 48.62 48.99 28434
7/5/2011 48.86 49.10 48.84 48.92 27982
7/1/2011 48.47 49.06 48.30 49.00 40179
6/30/2011 47.84 48.29 47.76 48.22 42346
6/29/2011 47.71 48.00 47.51 47.61 40087
6/28/2011 47.01 47.69 46.85 47.57 31324
6/27/2011 47.00 47.40 46.80 47.12 31757
6/24/2011 48.18 48.18 47.05 47.15 57758
6/23/2011 47.06 48.00 47.03 47.99 43965
6/22/2011 47.43 47.93 47.35 47.58 38887
Marketplace
Trading Center