TEVA PHARMACEUTICAL $39.34

down -0.15


24/5/2013 04:24 PM  |  NYSE : TEVA  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

TEVA historical data

Date Open High Low Close Volume
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
12/29/2010 52.11 52.30 51.91 52.04 35273
12/28/2010 51.88 52.16 51.61 51.77 25619
12/27/2010 52.51 52.51 51.59 51.85 33451
12/23/2010 50.80 52.98 50.25 52.69 148385
12/22/2010 51.08 51.48 51.00 51.20 41800
12/21/2010 51.09 51.23 50.50 51.10 52897
12/20/2010 51.41 51.59 50.91 50.99 75857
12/17/2010 52.08 52.39 51.85 51.93 56652
12/16/2010 52.11 52.44 51.77 52.40 42131
12/15/2010 52.41 53.36 52.02 52.31 55222
12/14/2010 53.70 53.80 52.36 52.85 59964
12/13/2010 53.69 53.70 53.07 53.42 74233
12/10/2010 52.61 53.88 52.09 53.80 121460
12/9/2010 52.48 52.73 51.96 52.63 208662
12/8/2010 48.85 49.32 48.52 49.27 61556
12/7/2010 49.40 49.48 48.28 48.75 79434
12/6/2010 49.28 49.40 48.68 49.11 62480
12/3/2010 49.73 49.89 48.40 49.28 173730
12/2/2010 50.10 50.29 49.71 49.77 79647
12/1/2010 50.62 50.68 49.85 49.99 95572
11/30/2010 50.78 50.88 49.96 50.04 50869
11/29/2010 50.67 51.08 50.05 50.88 53582
11/26/2010 50.37 51.00 50.16 50.69 20954
11/24/2010 50.14 50.75 50.02 50.37 38056
11/23/2010 49.95 50.17 49.51 49.94 61277
11/22/2010 50.62 50.65 49.91 50.20 49785
11/19/2010 50.41 50.67 50.05 50.58 75120
11/18/2010 51.09 51.46 50.49 50.53 67394
11/17/2010 50.27 50.81 50.00 50.81 43329
11/16/2010 50.75 51.02 50.18 50.34 55981
11/15/2010 51.00 51.18 50.61 50.95 48089
11/12/2010 50.38 50.78 50.29 50.75 56477
11/11/2010 50.08 50.93 50.02 50.91 42318
11/10/2010 51.03 51.05 50.10 50.56 63692
11/9/2010 51.06 51.17 50.08 50.81 101664
11/8/2010 50.67 50.95 50.35 50.86 65638
11/5/2010 51.04 51.28 50.57 50.77 97352
11/4/2010 51.80 51.88 50.56 50.81 97349
11/3/2010 51.14 51.90 50.89 51.40 91151
11/2/2010 51.65 51.96 49.86 50.93 176364
11/1/2010 52.52 52.55 51.00 51.24 110591
10/29/2010 52.37 52.45 51.80 51.88 51943
10/28/2010 52.26 52.41 51.94 52.30 41836
10/27/2010 52.40 52.50 51.85 51.97 44210
10/26/2010 52.44 52.74 52.10 52.72 36645
10/25/2010 52.75 53.18 52.75 52.83 41503
10/22/2010 52.73 52.75 52.35 52.44 38112
10/21/2010 53.38 53.44 52.50 52.73 52790
10/20/2010 53.65 54.11 53.41 53.50 46968
10/19/2010 53.97 54.31 53.51 53.80 53124
10/18/2010 54.46 54.64 54.21 54.27 59460
10/15/2010 54.05 54.70 53.98 54.70 46060
10/14/2010 54.10 54.25 53.86 53.95 48312
10/13/2010 53.71 54.45 53.61 54.06 62050
10/12/2010 52.92 53.61 52.29 53.55 38468
10/11/2010 53.33 53.50 52.83 52.98 30261
10/8/2010 52.98 53.62 52.83 53.08 43380
10/7/2010 53.36 53.87 53.00 53.07 51100
10/6/2010 53.12 53.50 52.69 53.18 40295
10/5/2010 53.77 53.79 53.11 53.20 55600
10/4/2010 53.35 53.59 53.02 53.15 28800
10/1/2010 53.40 53.79 52.91 53.52 38781
9/30/2010 52.62 53.25 52.43 52.75 70034
9/29/2010 53.60 53.65 52.52 52.59 57246
9/28/2010 53.62 54.48 53.50 53.61 52271
9/27/2010 54.41 54.59 53.57 53.63 51689
9/24/2010 54.81 54.93 54.50 54.78 36143
9/23/2010 54.85 55.13 54.08 54.29 39162
9/22/2010 54.30 55.74 54.26 54.94 66324
9/21/2010 54.79 55.54 54.63 55.52 55244
9/20/2010 53.83 54.63 53.66 54.56 39534
9/17/2010 53.31 53.61 52.87 53.48 49414
9/16/2010 53.92 54.09 52.96 53.34 67296
9/15/2010 54.37 54.62 54.16 54.26 29256
9/14/2010 54.25 54.74 54.10 54.60 25101
9/13/2010 54.23 54.50 54.05 54.31 32870
9/10/2010 54.18 54.74 54.09 54.15 33265
9/9/2010 54.71 54.98 53.93 54.23 61744
9/8/2010 53.19 54.55 53.10 54.31 83612
9/7/2010 51.79 53.23 51.37 53.12 107128
9/3/2010 51.62 51.99 51.36 51.78 30515
9/2/2010 51.15 51.60 50.90 51.51 32331
9/1/2010 51.23 51.84 50.98 51.11 46349
8/31/2010 50.34 51.00 50.22 50.62 44107
8/30/2010 50.10 50.42 49.91 50.19 29795
8/27/2010 50.12 50.55 49.73 50.35 32241
8/26/2010 49.78 50.32 49.75 49.90 51406
8/25/2010 49.60 50.50 49.50 50.42 39736
8/24/2010 49.98 50.27 49.81 49.97 40267
8/23/2010 50.51 50.89 50.24 50.25 30988
8/20/2010 50.19 50.42 50.03 50.28 39685
8/19/2010 50.52 50.57 50.00 50.28 46497
8/18/2010 50.36 50.79 49.95 50.74 34963
8/17/2010 50.38 50.64 49.89 50.58 38042
8/16/2010 49.91 50.71 49.79 50.27 30528
8/13/2010 50.18 50.49 49.88 49.97 30941
8/12/2010 49.60 50.83 49.60 50.59 42751
Marketplace
Trading Center