TEVA PHARMACEUTICAL $39.64

up +0.32


18/6/2013 04:18 PM  |  NYSE : TEVA  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

TEVA historical data

Date Open High Low Close Volume
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
8/11/2010 50.24 50.32 49.58 50.03 49797
8/10/2010 50.00 51.00 49.81 50.89 47383
8/9/2010 50.23 50.30 49.86 50.18 27903
8/6/2010 50.19 50.37 49.25 49.85 49212
8/5/2010 49.80 50.65 49.65 50.39 48728
8/4/2010 50.36 50.45 49.50 49.59 62318
8/3/2010 50.19 50.78 49.95 50.18 63462
8/2/2010 49.79 50.36 49.65 50.22 89343
7/30/2010 47.35 48.99 47.00 48.85 96456
7/29/2010 48.50 48.90 46.99 47.17 137949
7/28/2010 50.30 51.50 48.22 48.44 176861
7/27/2010 51.59 51.90 49.60 50.11 145644
7/26/2010 50.59 50.62 49.57 50.15 219204
7/23/2010 53.96 53.96 48.57 49.38 414788
7/22/2010 54.57 55.00 53.46 54.00 68630
7/21/2010 54.21 54.38 53.60 53.99 45439
7/20/2010 53.80 54.27 53.47 54.03 41568
7/19/2010 53.86 54.85 53.81 54.53 34007
7/16/2010 56.09 56.14 53.46 54.33 78693
7/15/2010 55.41 56.37 55.35 55.73 64058
7/14/2010 54.24 55.34 54.13 55.34 46744
7/13/2010 53.95 54.66 53.85 54.34 41781
7/12/2010 54.42 54.48 53.48 53.68 33803
7/9/2010 53.13 54.21 53.00 54.21 51904
7/8/2010 53.58 53.67 52.65 52.95 58206
7/7/2010 53.40 53.50 52.62 53.39 42657
7/6/2010 53.58 53.90 52.91 53.15 52381
7/2/2010 52.69 53.23 52.56 52.72 53232
7/1/2010 52.05 52.68 51.64 52.65 77066
6/30/2010 52.77 53.10 51.99 51.99 72731
6/29/2010 51.43 52.25 51.10 51.98 102553
6/28/2010 52.05 52.10 51.01 51.30 73401
6/25/2010 52.25 52.53 52.00 52.26 46179
6/24/2010 51.73 52.36 51.56 51.99 47232
6/23/2010 51.69 52.23 51.06 51.89 77699
6/22/2010 52.62 52.72 51.85 52.04 91744
6/21/2010 53.68 53.88 52.43 52.75 67529
6/18/2010 54.05 54.49 53.01 53.21 65800
6/17/2010 54.10 54.26 53.63 54.22 38959
6/16/2010 53.43 54.97 53.35 54.34 72154
6/15/2010 53.29 53.72 53.00 53.68 42491
6/14/2010 53.08 53.72 53.02 53.28 50819
6/11/2010 52.32 53.28 52.14 52.97 80902
6/10/2010 51.91 52.72 51.66 52.64 80453
6/9/2010 51.23 52.17 51.07 51.30 78121
6/8/2010 51.93 52.03 50.63 51.27 104323
6/7/2010 53.06 53.24 51.89 52.08 82930
6/4/2010 54.33 54.50 53.17 53.31 54361
6/3/2010 54.66 54.90 54.03 54.77 85087
6/2/2010 53.90 54.37 53.26 54.28 84728
6/1/2010 53.97 54.83 53.62 53.68 87475
5/28/2010 55.67 55.77 54.49 54.82 89467
5/27/2010 54.89 55.70 54.82 55.70 131895
5/26/2010 54.63 57.46 53.79 54.30 369406
5/25/2010 55.87 56.44 54.43 56.40 141983
5/24/2010 55.00 56.44 54.80 55.68 94888
5/21/2010 54.23 54.60 53.21 54.59 110692
5/20/2010 55.97 56.28 54.48 54.48 90897
5/19/2010 54.88 55.45 54.21 55.38 74242
5/18/2010 57.08 57.17 54.95 55.19 84617
5/17/2010 57.50 57.80 56.23 56.81 58401
5/14/2010 57.94 58.22 56.25 56.80 58795
5/13/2010 58.14 58.51 57.82 57.82 61826
5/12/2010 58.79 59.10 58.35 58.67 56825
5/11/2010 59.09 59.11 58.00 58.64 67889
5/10/2010 59.48 59.74 58.53 59.18 84649
5/7/2010 59.09 59.20 57.16 57.37 126111
5/6/2010 60.35 60.38 57.17 58.80 80232
5/5/2010 58.39 60.78 58.32 60.56 79086
5/4/2010 59.92 60.09 58.54 59.03 89442
5/3/2010 59.83 60.42 58.73 60.03 80882
4/30/2010 58.75 59.14 58.21 58.73 66891
4/29/2010 58.70 58.72 57.98 58.51 89711
4/28/2010 60.08 60.17 58.16 58.66 121938
4/27/2010 60.85 61.10 59.62 59.70 65984
4/26/2010 61.38 61.38 60.39 60.92 57918
4/23/2010 61.21 62.40 60.62 61.54 90554
4/22/2010 61.89 61.96 60.91 61.03 66648
4/21/2010 62.48 62.49 61.86 62.25 47740
4/20/2010 62.82 62.82 61.93 62.26 35688
4/19/2010 62.05 62.56 61.80 62.56 38426
4/16/2010 62.86 62.95 62.11 62.43 52459
4/15/2010 62.21 62.91 61.85 62.80 47689
Marketplace
Trading Center