Teva Pharma Ind Shs Sponsored American Deposit Receipt Repr 1 Sh $54.40

down -0.07


28/7/2014 04:00 PM  |  NYSE : TEVA  
Industries : Drugs / Drug Manufacturers - Other
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TEVA historical data

Date Open High Low Close Volume
5/20/201150.2650.3149.4949.874,301,205
5/19/201149.8250.2749.7450.224,570,166
5/18/201149.6849.9049.3749.783,662,671
5/17/201149.2249.6749.0249.634,916,098
5/16/201149.7650.4149.4849.515,862,936
5/13/201149.9450.6249.6549.678,790,904
5/12/201148.6949.9648.6049.8011,241,586
5/11/201147.0248.8846.9648.6513,350,016
5/10/201147.1747.3946.6547.144,322,048
5/9/201147.7047.8347.0947.094,879,147
5/6/201147.5847.8546.9747.084,917,701
5/5/201147.0547.7046.6847.257,255,759
5/4/201146.6347.3846.3847.289,125,623
5/3/201147.0247.1046.2946.468,059,668
5/2/201147.5547.7346.2747.2716,634,907
4/29/201146.3046.7045.7345.739,893,778
4/28/201146.0146.5045.9246.136,303,449
4/27/201146.4046.4045.6645.9812,244,242
4/26/201146.1446.1945.8046.0010,588,549
4/25/201145.6345.8544.8645.7115,771,612
4/21/201145.8146.5044.8945.0150,133,317
4/20/201149.1049.2548.7449.176,888,093
4/19/201149.5649.6248.3048.679,986,518
4/18/201149.5550.0249.4549.775,586,185
4/15/201150.0050.0949.5050.015,515,761
4/14/201149.6150.3549.4949.904,562,205
4/13/201149.5250.3849.4849.675,281,096
4/12/201149.0649.3748.4249.277,540,830
4/11/201150.6850.8348.5948.9810,764,839
4/8/201150.8150.8250.3150.464,607,320
4/7/201150.8151.0850.6050.794,210,441
4/6/201150.9551.2550.4550.775,439,906
4/5/201149.9050.8149.8850.813,995,842
4/4/201151.1951.3049.9550.045,349,659
4/1/201150.4550.7050.2150.545,083,793
3/31/201149.9650.3149.9150.175,775,854
3/30/201150.1150.2549.8850.025,088,913
3/29/201150.0350.1049.8850.003,509,098
3/28/201150.3850.4849.9150.003,840,547
3/25/201150.5250.7749.9150.415,026,554
3/24/201150.1350.8549.8650.359,902,041
3/23/201148.4249.4548.3249.127,293,205
3/22/201147.9148.4047.7748.024,867,755
3/21/201148.2948.3347.7647.905,291,356
3/18/201148.2848.3347.7547.897,273,517
3/17/201147.8548.1747.7047.955,770,182
3/16/201148.2648.4247.3047.3710,235,336
3/15/201148.0748.6148.0348.435,539,162
3/14/201148.8149.3348.6649.214,031,617
3/11/201149.0649.2948.8549.114,586,154
3/10/201149.6249.7249.2049.224,458,921
3/9/201149.4850.2449.4850.103,574,272
3/8/201149.4750.0049.0149.805,142,844
3/7/201150.3250.3649.0349.316,675,141
3/4/201150.6250.8350.1050.322,967,980
3/3/201150.7751.0950.5050.713,686,428
3/2/201150.1450.8649.9950.824,793,779
3/1/201150.0050.5349.8949.935,676,264
2/28/201150.5150.5249.9050.106,772,356
2/25/201150.2750.6350.1150.464,163,437
2/24/201150.1950.5849.6550.126,627,588
2/23/201150.8851.0250.3150.575,564,664
2/22/201151.5451.8951.0451.115,259,715
2/18/201152.2352.2351.6051.897,075,636
2/17/201151.8252.3551.7552.177,309,755
2/16/201151.9452.0851.4051.796,057,943
2/15/201151.5851.7851.4551.707,577,258
2/14/201151.0551.6250.8651.597,559,731
2/11/201151.4351.5950.9451.048,169,721
2/10/201150.9851.6550.4851.6010,716,584
2/9/201152.1052.1851.2051.5415,776,992
2/8/201151.8852.4051.1852.0237,544,028
2/7/201154.1354.9953.7454.984,982,061
2/4/201154.5054.6953.5554.104,643,258
2/3/201154.7454.9454.0054.515,669,552
2/2/201155.5255.8555.0955.382,972,893
2/1/201154.3856.3454.3755.786,793,106
1/31/201154.0654.6753.7154.656,770,562
1/28/201155.6156.0054.1054.806,585,516
1/27/201155.9156.1355.4855.816,071,185
1/26/201154.9157.0854.7156.2912,713,401
1/25/201153.3054.9853.0154.5713,809,796
1/24/201153.0053.1252.5152.677,782,387
1/21/201153.7153.7152.7252.868,057,882
1/20/201153.6953.8353.1553.658,137,384
1/19/201154.5054.5053.5953.904,553,791
1/18/201154.5154.7953.6954.365,344,784
1/14/201154.1554.5053.6154.264,998,143
1/13/201154.4554.6254.0854.573,635,493
1/12/201153.8554.6253.8254.445,881,638
1/11/201154.4654.6953.3053.7616,105,601
1/10/201153.7954.3553.5054.224,087,001
1/7/201153.7054.3753.6154.018,000,033
1/6/201152.1653.7652.1653.446,504,671
1/5/201152.3552.4152.0052.116,292,452
1/4/201152.6653.0552.3152.525,748,440
1/3/201152.5953.6652.5152.636,023,995
12/31/201051.7852.1551.6152.132,728,551
12/30/201052.3352.3351.8751.902,699,539
12/29/201052.1152.3051.9152.043,527,234
Trading Center