Teva Pharma Ind Shs Sponsored American Deposit Receipt Repr 1 Sh $50.85

up +0.94


17/4/2014 06:40 PM  |  NYSE : TEVA  
Industries : Drugs / Drug Manufacturers - Other
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TEVA historical data

Date Open High Low Close Volume
2/9/201152.1052.1851.2051.5415,777,000
2/8/201151.8852.4051.1852.0237,544,000
2/7/201154.1354.9953.7454.984,982,060
2/4/201154.5054.6953.5554.104,643,260
2/3/201154.7454.9454.0054.515,669,550
2/2/201155.5255.8555.0955.382,972,890
2/1/201154.3856.3454.3755.786,793,110
1/31/201154.0654.6753.7154.656,770,560
1/28/201155.6156.0054.1054.806,585,520
1/27/201155.9156.1355.4855.816,071,180
1/26/201154.9157.0854.7156.2912,713,400
1/25/201153.3054.9853.0154.5713,809,800
1/24/201153.0053.1252.5152.677,782,390
1/21/201153.7153.7152.7252.868,057,880
1/20/201153.6953.8353.1553.658,137,380
1/19/201154.5054.5053.5953.904,553,790
1/18/201154.5154.7953.6954.365,344,780
1/14/201154.1554.5053.6154.264,998,140
1/13/201154.4554.6254.0854.573,635,490
1/12/201153.8554.6253.8254.445,881,640
1/11/201154.4654.6953.3053.7616,105,600
1/10/201153.7954.3553.5054.224,087,000
1/7/201153.7054.3753.6154.018,000,030
1/6/201152.1653.7652.1653.446,504,670
1/5/201152.3552.4152.0052.116,292,450
1/4/201152.6653.0552.3152.525,748,440
1/3/201152.5953.6652.5152.636,024,000
12/31/201051.7852.1551.6152.132,728,550
12/30/201052.3352.3351.8751.902,699,540
12/29/201052.1152.3051.9152.043,527,230
12/28/201051.8852.1651.6151.772,561,810
12/27/201052.5152.5151.5951.853,345,010
12/23/201050.8052.9850.2552.6914,842,300
12/22/201051.0851.4851.0051.204,180,320
12/21/201051.0951.2350.5051.105,289,660
12/20/201051.4151.5950.9150.997,590,600
12/17/201052.0852.3951.8551.935,667,760
12/16/201052.1152.4451.7752.404,213,070
12/15/201052.4153.3652.0252.315,522,100
12/14/201053.7053.8052.3652.855,996,380
12/13/201053.6953.7053.0753.427,423,780
12/10/201052.6153.8852.0953.8012,148,800
12/9/201052.4852.7351.9652.6320,866,800
12/8/201048.8549.3248.5249.276,155,510
12/7/201049.4049.4848.2848.757,944,090
12/6/201049.2849.4048.6849.116,249,140
12/3/201049.7349.8948.4049.2817,375,900
12/2/201050.1050.2949.7149.777,966,620
12/1/201050.6250.6849.8549.999,557,290
11/30/201050.7850.8849.9650.045,086,890
11/29/201050.6751.0850.0550.885,358,190
11/26/201050.3751.0050.1650.692,095,700
11/24/201050.1450.7550.0250.373,805,560
11/23/201049.9550.1749.5149.946,128,000
11/22/201050.6250.6549.9150.204,978,530
11/19/201050.4150.6750.0550.587,511,930
11/18/201051.0951.4650.4950.536,739,310
11/17/201050.2750.8150.0050.814,333,400
11/16/201050.7551.0250.1850.345,598,030
11/15/201051.0051.1850.6150.954,809,880
11/12/201050.3850.7850.2950.755,648,750
11/11/201050.0850.9350.0250.914,233,640
11/10/201051.0351.0550.1050.566,369,660
11/9/201051.0651.1750.0850.8110,168,600
11/8/201050.7250.9550.3550.866,563,900
11/5/201051.0451.2850.5750.779,735,370
11/4/201051.8051.8850.5650.819,745,560
11/3/201051.1451.9050.8951.409,118,000
11/2/201051.6551.9649.8650.9317,641,800
11/1/201052.5252.5551.0051.2411,061,900
10/29/201052.3752.4551.8051.885,195,730
10/28/201052.2652.4151.9452.304,185,070
10/27/201052.4052.5051.8551.974,424,330
10/26/201052.4452.7452.1052.723,664,550
10/25/201052.7553.1852.7552.834,156,110
10/22/201052.7352.7552.3552.443,811,400
10/21/201053.3853.4452.5052.735,295,250
10/20/201053.6554.1153.4153.504,696,790
10/19/201053.9754.3153.5153.805,325,960
10/18/201054.4654.6454.2154.275,947,110
10/15/201054.0554.7053.9854.704,608,230
10/14/201054.1054.2553.8653.954,832,150
10/13/201053.7154.4553.6154.066,207,250
10/12/201052.9253.6152.2953.553,848,600
10/11/201053.3353.5052.8352.983,026,030
10/8/201052.9853.6252.8353.084,338,800
10/7/201053.3653.8753.0053.075,111,350
10/6/201053.1253.5052.6953.184,041,150
10/5/201053.7753.7953.1153.205,560,820
10/4/201053.3553.5953.0253.152,880,930
10/1/201053.4053.7952.9153.523,880,870
9/30/201052.6253.2552.4352.757,003,580
9/29/201053.6053.6552.5252.595,728,990
9/28/201053.6254.4853.5053.615,227,420
9/27/201054.4154.5953.5753.635,168,830
9/24/201054.8154.9354.5054.783,614,800
9/23/201054.8555.1354.0854.293,916,120
9/22/201054.3055.7454.2654.946,632,710
9/21/201054.7955.5454.6355.525,526,400
9/20/201053.8354.6353.6654.563,956,250
Trading Center