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
5/23/2011 49.44 49.48 48.36 49.18 50128
5/20/2011 50.26 50.31 49.49 49.87 43013
5/19/2011 49.82 50.27 49.74 50.22 45692
5/18/2011 49.68 49.90 49.37 49.78 36626
5/17/2011 49.22 49.67 49.02 49.63 49143
5/16/2011 49.76 50.41 49.48 49.51 58628
5/13/2011 49.94 50.62 49.65 49.67 88055
5/12/2011 48.69 49.96 48.60 49.80 112000
5/11/2011 47.02 48.88 46.96 48.65 133490
5/10/2011 47.17 47.39 46.65 47.14 43207
5/9/2011 47.70 47.83 47.09 47.09 48791
5/6/2011 47.58 47.85 46.97 47.08 49173
5/5/2011 47.05 47.70 46.68 47.25 72557
5/4/2011 46.63 47.38 46.38 47.28 91256
5/3/2011 47.02 47.10 46.29 46.46 80587
5/2/2011 47.55 47.73 46.27 47.27 166297
4/29/2011 46.30 46.70 45.73 45.73 99000
4/28/2011 46.01 46.50 45.92 46.13 63014
4/27/2011 46.40 46.40 45.66 45.98 122527
4/26/2011 46.14 46.19 45.80 46.00 105934
4/25/2011 45.63 45.85 44.86 45.71 157633
4/21/2011 45.81 46.50 44.89 45.01 501270
4/20/2011 49.10 49.25 48.74 49.17 68879
4/19/2011 49.56 49.62 48.30 48.67 99860
4/18/2011 49.55 50.02 49.45 49.77 55862
4/15/2011 50.00 50.09 49.50 50.01 55157
4/14/2011 49.61 50.35 49.49 49.90 45623
4/13/2011 49.52 50.38 49.48 49.67 52811
4/12/2011 49.06 49.37 48.42 49.27 75408
4/11/2011 50.68 50.83 48.59 48.98 107623
4/8/2011 50.81 50.82 50.31 50.46 46072
4/7/2011 50.81 51.08 50.60 50.79 42104
4/6/2011 50.95 51.25 50.45 50.77 54399
4/5/2011 49.90 50.81 49.88 50.81 39959
4/4/2011 51.19 51.30 49.95 50.04 53481
4/1/2011 50.45 50.70 50.21 50.54 50838
3/31/2011 49.96 50.31 49.91 50.17 57752
3/30/2011 50.11 50.25 49.88 50.02 50889
3/29/2011 50.03 50.10 49.88 50.00 35089
3/28/2011 50.38 50.48 49.91 50.00 38406
3/25/2011 50.52 50.77 49.91 50.41 50261
3/24/2011 50.13 50.85 49.86 50.35 99006
3/23/2011 48.42 49.45 48.32 49.12 72925
3/22/2011 47.91 48.40 47.77 48.02 48674
3/21/2011 48.29 48.33 47.76 47.90 52914
3/18/2011 48.28 48.33 47.75 47.89 72717
3/17/2011 47.85 48.17 47.70 47.95 57702
3/16/2011 48.26 48.42 47.30 47.37 102335
3/15/2011 48.07 48.61 48.03 48.43 55270
3/14/2011 48.81 49.33 48.66 49.21 40308
3/11/2011 49.06 49.29 48.85 49.11 45862
3/10/2011 49.62 49.72 49.20 49.22 44403
3/9/2011 49.48 50.24 49.48 50.10 35741
3/8/2011 49.47 50.00 49.01 49.80 51419
3/7/2011 50.32 50.36 49.03 49.31 66752
3/4/2011 50.62 50.83 50.10 50.32 29680
3/3/2011 50.77 51.09 50.50 50.71 36864
3/2/2011 50.14 50.86 49.99 50.82 47937
3/1/2011 50.00 50.53 49.89 49.93 56762
2/28/2011 50.51 50.52 49.90 50.10 67699
2/25/2011 50.27 50.63 50.11 50.46 41635
2/24/2011 50.19 50.58 49.65 50.12 66174
2/23/2011 50.88 51.02 50.31 50.57 55646
2/22/2011 51.54 51.89 51.04 51.11 52594
2/18/2011 52.23 52.23 51.60 51.89 70756
2/17/2011 51.82 52.35 51.75 52.17 73086
2/16/2011 51.94 52.08 51.40 51.79 60561
2/15/2011 51.58 51.78 51.45 51.70 75772
2/14/2011 51.05 51.62 50.86 51.59 75597
2/11/2011 51.43 51.59 50.94 51.04 81545
2/10/2011 50.98 51.65 50.48 51.60 107161
2/9/2011 52.10 52.18 51.20 51.54 157766
2/8/2011 51.88 52.40 51.18 52.02 375366
2/7/2011 54.13 54.99 53.74 54.98 49812
2/4/2011 54.50 54.69 53.55 54.10 46433
2/3/2011 54.74 54.94 54.00 54.51 56669
2/2/2011 55.52 55.85 55.09 55.38 29728
2/1/2011 54.38 56.34 54.37 55.78 67911
1/31/2011 54.06 54.67 53.71 54.65 67706
1/28/2011 55.61 56.00 54.10 54.80 65855
1/27/2011 55.91 56.13 55.48 55.81 60698
1/26/2011 54.91 57.08 54.71 56.29 127055
1/25/2011 53.30 54.98 53.01 54.57 138098
1/24/2011 53.00 53.12 52.51 52.67 77803
1/21/2011 53.71 53.71 52.72 52.86 80579
1/20/2011 53.69 53.83 53.15 53.65 81374
1/19/2011 54.50 54.50 53.59 53.90 45528
1/18/2011 54.51 54.79 53.69 54.36 53447
1/14/2011 54.15 54.50 53.61 54.26 49982
1/13/2011 54.45 54.62 54.08 54.57 36355
1/12/2011 53.85 54.62 53.82 54.44 58813
1/11/2011 54.46 54.69 53.30 53.76 161055
1/10/2011 53.79 54.35 53.50 54.22 40865
1/7/2011 53.70 54.37 53.61 54.01 79999
1/6/2011 52.16 53.76 52.16 53.44 65047
1/5/2011 52.35 52.41 52.00 52.11 62925
1/4/2011 52.66 53.05 52.31 52.52 57485
1/3/2011 52.59 53.66 52.51 52.63 60240
12/31/2010 51.78 52.15 51.61 52.13 27250
12/30/2010 52.33 52.33 51.87 51.90 26996
Marketplace
Trading Center