Teva Pharmaceutical Industries ADR (NY: TEVA )

17.88 +0.03 (+0.17%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 49.18 49.62 48.90 49.16 4,724,522 +0.17(+0.35%)
Sep 29, 2014 48.61 49.61 48.51 48.99 3,375,187 +0.01(+0.02%)
Sep 26, 2014 48.90 49.10 48.50 48.98 3,204,322 +0.08(+0.17%)
Sep 25, 2014 49.14 49.39 48.73 48.90 3,492,992 -0.26(-0.52%)
Sep 24, 2014 47.89 49.37 47.57 49.15 5,565,964 +1.24(+2.60%)
Sep 23, 2014 46.71 48.15 46.63 47.91 4,139,834 +1.22(+2.61%)
Sep 22, 2014 47.43 47.57 46.62 46.69 4,243,060 -1.02(-2.13%)
Sep 19, 2014 47.86 48.08 47.61 47.71 5,907,215 -0.23(-0.48%)
Sep 18, 2014 48.06 48.09 47.76 47.94 2,670,490 +0.04(+0.08%)
Sep 17, 2014 47.77 48.04 47.42 47.90 2,817,238 +0.13(+0.27%)
Sep 16, 2014 46.98 48.04 46.78 47.77 4,079,253 +0.78(+1.65%)
Sep 15, 2014 47.40 47.61 46.89 46.99 3,100,864 -0.64(-1.34%)
Sep 12, 2014 47.09 47.66 46.76 47.63 3,466,383 +0.57(+1.20%)
Sep 11, 2014 46.58 47.12 46.53 47.07 6,528,200 +0.33(+0.70%)
Sep 10, 2014 46.78 46.97 46.09 46.74 5,929,419 +0.07(+0.16%)
Sep 09, 2014 47.95 48.00 46.59 46.66 4,616,212 -1.43(-2.97%)
Sep 08, 2014 47.76 48.23 47.13 48.09 3,615,812 +0.55(+1.15%)
Sep 05, 2014 47.16 47.72 46.57 47.54 4,253,525 +0.76(+1.62%)
Sep 04, 2014 48.15 48.24 46.62 46.78 7,090,971 -1.36(-2.83%)
Sep 03, 2014 47.85 48.45 47.58 48.15 2,585,028 +0.46(+0.96%)
Sep 02, 2014 47.87 48.46 47.62 47.69 3,031,256 -0.35(-0.72%)
Aug 29, 2014 47.93 48.04 48.04 48.04 1,601,206 +0.38(+0.81%)
Aug 28, 2014 47.55 47.77 47.46 47.65 1,816,553 -0.16(-0.34%)
Aug 27, 2014 47.87 48.34 47.68 47.82 1,582,492 +0.05(+0.11%)
Aug 26, 2014 47.82 48.12 47.62 47.76 1,835,859 -0.01(-0.02%)
Aug 25, 2014 48.71 48.80 47.73 47.77 4,043,915 -1.12(-2.28%)
Aug 22, 2014 49.03 49.34 48.80 48.89 1,916,246 -0.15(-0.30%)
Aug 21, 2014 48.68 49.31 48.65 49.03 3,013,977 +0.57(+1.17%)
Aug 20, 2014 48.03 48.84 47.94 48.47 2,891,047 +0.18(+0.38%)
Aug 19, 2014 47.61 48.33 47.60 48.28 3,757,520 +0.69(+1.45%)
Aug 18, 2014 47.14 47.62 47.12 47.59 3,849,734 +0.62(+1.31%)
Aug 15, 2014 47.45 47.74 46.65 46.98 8,130,926 -0.57(-1.20%)
Aug 14, 2014 46.32 47.58 46.32 47.55 4,437,629 +1.24(+2.69%)
Aug 13, 2014 46.46 46.51 46.22 46.30 4,293,049 +0.03(+0.06%)
Aug 12, 2014 46.56 46.92 46.23 46.28 3,049,340 -0.32(-0.68%)
Aug 11, 2014 46.37 46.89 46.27 46.59 3,330,308 +0.21(+0.45%)
Aug 08, 2014 46.40 46.66 46.00 46.39 5,030,033 -0.53(-1.12%)
Aug 07, 2014 47.40 47.98 46.83 46.91 3,065,761 -0.39(-0.83%)
Aug 06, 2014 47.60 47.67 47.06 47.30 3,508,149 -0.65(-1.35%)
Aug 05, 2014 47.96 48.18 47.57 47.95 2,957,872 -0.02(-0.04%)
Aug 04, 2014 49.20 49.27 47.92 47.97 5,880,599 -1.11(-2.26%)
Aug 01, 2014 48.71 49.74 48.55 49.08 6,672,479 +0.47(+0.97%)
Jul 31, 2014 49.58 49.58 48.18 48.60 8,700,010 -1.25(-2.51%)
Jul 30, 2014 49.57 50.01 49.36 49.86 4,853,500 +0.51(+1.03%)
Jul 29, 2014 49.57 49.87 49.35 49.35 3,683,587 -0.07(-0.15%)
Jul 28, 2014 49.46 49.69 49.11 49.42 3,486,147 -0.06(-0.13%)
Jul 25, 2014 49.28 49.56 49.06 49.48 2,270,311 +0.06(+0.13%)
Jul 24, 2014 50.24 50.60 49.38 49.42 3,196,759 -0.59(-1.18%)
Jul 23, 2014 49.97 50.29 49.49 50.01 4,706,872 +0.09(+0.18%)
Jul 22, 2014 49.47 50.27 49.47 49.92 2,702,109 +0.59(+1.20%)
Jul 21, 2014 49.43 49.59 49.21 49.33 3,332,971 -0.39(-0.79%)
Jul 18, 2014 48.91 49.78 48.82 49.72 2,337,050 +0.98(+2.01%)
Jul 17, 2014 48.65 49.42 48.44 48.74 4,850,093 -0.25(-0.52%)
Jul 16, 2014 49.57 49.77 48.98 48.99 4,288,054 -0.43(-0.86%)
Jul 15, 2014 49.71 49.87 49.33 49.42 2,566,249 -0.22(-0.44%)
Jul 14, 2014 49.73 50.00 49.38 49.64 5,335,220 +0.16(+0.33%)
Jul 11, 2014 48.81 49.56 48.62 49.47 3,507,721 +0.42(+0.85%)
Jul 10, 2014 48.44 49.17 48.34 49.06 4,077,081 +0.12(+0.24%)
Jul 09, 2014 48.68 49.11 48.56 48.94 2,128,313 +0.55(+1.15%)
Jul 08, 2014 48.78 48.88 48.22 48.38 3,351,557 -0.85(-1.73%)
Jul 07, 2014 49.37 49.48 48.84 49.24 4,240,908 -0.63(-1.26%)
Jul 03, 2014 49.46 49.87 49.87 49.87 4,167,270 +0.43(+0.86%)
Jul 02, 2014 48.84 49.71 48.72 49.44 5,370,077 +0.78(+1.61%)
Jul 01, 2014 47.81 49.03 47.76 48.66 6,191,882 +1.04(+2.17%)
Jun 30, 2014 47.92 48.06 47.51 47.62 2,293,233 -0.37(-0.78%)
Jun 27, 2014 47.50 48.17 47.48 47.99 2,111,471 +0.35(+0.72%)
Jun 26, 2014 47.91 47.97 47.37 47.65 4,384,985 -0.27(-0.57%)
Jun 25, 2014 47.33 47.98 47.19 47.92 5,199,923 +0.62(+1.31%)
Jun 24, 2014 47.75 47.78 47.20 47.30 5,992,474 -0.47(-0.99%)
Jun 23, 2014 47.94 48.14 47.58 47.78 4,770,652 -0.35(-0.72%)
Jun 20, 2014 48.41 48.59 47.76 48.12 4,779,815 -0.19(-0.39%)
Jun 19, 2014 48.28 48.57 47.98 48.31 6,671,247 +0.15(+0.30%)
Jun 18, 2014 47.27 48.26 46.82 48.17 13,363,888 +1.43(+3.05%)
Jun 17, 2014 46.99 47.04 46.32 46.74 7,778,756 -0.23(-0.48%)
Jun 16, 2014 47.09 47.22 46.78 46.97 3,276,733 -0.25(-0.54%)
Jun 13, 2014 46.82 47.32 46.79 47.22 2,757,701 +0.15(+0.31%)
Jun 12, 2014 47.08 47.34 46.91 47.08 3,389,985 -0.15(-0.31%)
Jun 11, 2014 46.97 47.58 46.97 47.22 4,878,007 -0.02(-0.04%)
Jun 10, 2014 46.38 47.39 46.31 47.24 4,714,077 +0.84(+1.80%)
Jun 06, 2014 46.33 46.68 45.88 46.40 2,296,914 +0.12(+0.26%)
Jun 05, 2014 46.39 46.51 45.84 46.29 2,605,288 +0.12(+0.26%)
Jun 04, 2014 46.79 46.89 45.83 46.17 4,126,732 -0.64(-1.36%)
Jun 03, 2014 47.13 47.24 46.69 46.80 2,751,263 -0.39(-0.83%)
Jun 02, 2014 46.06 47.43 45.77 47.19 9,450,186 +1.33(+2.89%)
May 30, 2014 46.08 46.20 45.45 45.87 5,716,851 -0.15(-0.34%)
May 29, 2014 45.97 46.25 45.65 46.02 3,802,533 -0.24(-0.51%)
May 28, 2014 46.84 46.99 46.21 46.26 2,682,005 -0.88(-1.87%)
May 27, 2014 46.35 47.49 46.31 47.14 7,108,027 +0.11(+0.23%)
May 23, 2014 46.15 47.03 47.03 47.03 4,340,750 +1.05(+2.29%)
May 22, 2014 45.56 46.00 45.41 45.98 2,895,426 +0.19(+0.42%)
May 21, 2014 45.12 45.87 45.04 45.79 3,101,568 +0.71(+1.57%)
May 20, 2014 45.38 45.41 44.69 45.08 3,117,725 -0.30(-0.66%)
May 19, 2014 45.12 45.54 44.91 45.38 2,059,255 +0.13(+0.28%)
May 16, 2014 44.77 45.42 44.77 45.25 3,788,716 +0.08(+0.17%)
May 15, 2014 45.17 45.57 44.62 45.17 4,376,414 -0.41(-0.91%)
May 14, 2014 46.19 46.20 45.42 45.59 5,394,959 -0.60(-1.31%)
May 13, 2014 45.24 46.34 45.20 46.19 4,989,546 +1.09(+2.42%)
May 12, 2014 44.76 45.31 44.59 45.10 3,987,694 +0.67(+1.50%)
May 09, 2014 44.98 45.23 44.03 44.43 4,718,198 -0.68(-1.50%)
May 08, 2014 45.41 45.80 45.00 45.11 3,239,866 -0.34(-0.75%)
May 07, 2014 44.79 45.69 44.46 45.45 6,404,336 +0.72(+1.61%)
May 06, 2014 46.56 46.56 44.72 44.73 6,703,650 -0.97(-2.11%)
May 05, 2014 44.93 45.73 44.57 45.69 4,646,304 +0.71(+1.58%)
May 02, 2014 45.93 45.96 44.28 44.98 8,158,413 -1.00(-2.18%)
May 01, 2014 44.62 46.21 44.49 45.98 14,299,507 +1.90(+4.32%)
Apr 30, 2014 44.74 45.03 43.90 44.08 8,905,555 -0.63(-1.41%)
Apr 29, 2014 44.38 44.85 44.28 44.71 7,024,890 +0.22(+0.49%)
Apr 28, 2014 43.91 44.95 43.91 44.49 9,838,198 +0.57(+1.29%)
Apr 25, 2014 44.91 45.17 43.62 43.93 8,946,607 -1.04(-2.31%)
Apr 24, 2014 45.57 45.62 44.93 44.96 4,229,389 -0.75(-1.64%)
Apr 23, 2014 46.21 46.67 45.71 45.71 3,818,366 -0.70(-1.52%)
Apr 22, 2014 45.83 47.07 45.82 46.42 7,469,386 +0.70(+1.54%)
Apr 21, 2014 45.29 46.26 45.04 45.71 6,210,792 -0.16(-0.35%)
Apr 17, 2014 45.23 45.88 45.88 45.88 5,644,203 +0.85(+1.88%)
Apr 16, 2014 45.14 45.58 45.02 45.03 7,341,372 +0.27(+0.60%)
Apr 15, 2014 45.30 45.69 44.11 44.76 6,885,950 -0.31(-0.68%)
Apr 14, 2014 45.16 45.71 44.34 45.06 7,543,181 -0.34(-0.75%)
Apr 11, 2014 45.52 45.89 44.77 45.41 7,252,015 -0.61(-1.33%)
Apr 10, 2014 47.15 47.48 45.90 46.02 6,797,532 -1.06(-2.26%)
Apr 09, 2014 46.14 47.33 45.92 47.08 6,051,513 +1.16(+2.53%)
Apr 08, 2014 46.71 46.93 44.89 45.92 13,625,702 -0.55(-1.18%)
Apr 07, 2014 47.56 48.23 46.39 46.47 9,519,627 -1.34(-2.81%)
Apr 04, 2014 49.07 49.28 47.46 47.81 8,201,932 -0.96(-1.96%)
Apr 03, 2014 47.77 48.81 47.49 48.77 8,939,587 +0.67(+1.39%)
Apr 02, 2014 47.89 49.35 47.86 48.10 12,723,746 +0.23(+0.47%)
Apr 01, 2014 47.41 47.90 46.58 47.88 8,509,338 +0.21(+0.44%)
Mar 31, 2014 44.75 47.76 44.75 47.67 15,105,655 +3.06(+6.86%)
Mar 28, 2014 44.57 45.27 44.26 44.61 4,373,837 +0.28(+0.63%)
Mar 27, 2014 43.88 44.49 43.76 44.33 4,682,052 +0.23(+0.53%)
Mar 26, 2014 44.98 45.32 43.78 44.10 7,134,745 -0.65(-1.45%)
Mar 25, 2014 44.48 44.78 44.28 44.75 4,031,998 +0.42(+0.96%)
Mar 24, 2014 44.78 44.93 43.57 44.32 5,066,234 -0.25(-0.57%)
Mar 21, 2014 44.95 45.18 44.45 44.58 5,563,395 -0.38(-0.84%)
Mar 20, 2014 45.13 45.48 44.87 44.95 6,908,212 -0.35(-0.78%)
Mar 19, 2014 45.59 45.85 45.12 45.31 7,808,608 +0.28(+0.62%)
Mar 18, 2014 44.54 45.29 44.39 45.03 5,876,208 +0.50(+1.11%)
Mar 17, 2014 44.22 44.69 44.22 44.53 4,275,433 +0.43(+0.98%)
Mar 14, 2014 43.81 44.42 43.76 44.10 9,127,040 +0.83(+1.92%)
Mar 13, 2014 44.15 44.33 43.12 43.27 9,408,735 -0.72(-1.64%)
Mar 12, 2014 44.40 44.47 43.61 43.99 4,847,864 -0.45(-1.02%)
Mar 11, 2014 45.11 45.22 44.44 44.44 5,012,962 -0.69(-1.52%)
Mar 10, 2014 44.85 45.37 44.29 45.13 5,992,687 +0.65(+1.46%)
Mar 07, 2014 45.55 45.74 44.42 44.48 11,505,261 -0.47(-1.04%)
Mar 06, 2014 45.60 46.38 44.90 44.95 10,599,419 +0.02(+0.04%)
Mar 05, 2014 44.49 45.36 44.46 44.93 8,834,997 +0.35(+0.79%)
Mar 04, 2014 44.37 44.73 43.94 44.58 7,981,345 +0.56(+1.27%)
Mar 03, 2014 44.29 44.70 43.84 44.02 6,085,352 -0.99(-2.20%)
Feb 28, 2014 44.61 45.74 44.59 45.01 15,190,259 +0.54(+1.22%)
Feb 27, 2014 43.59 44.57 43.32 44.47 9,629,560 +1.02(+2.35%)
Feb 26, 2014 43.48 44.15 43.34 43.45 6,683,285 -0.15(-0.35%)
Feb 25, 2014 43.37 44.06 43.33 43.60 5,980,318 +0.12(+0.27%)
Feb 24, 2014 43.53 43.80 43.29 43.48 5,726,794 -0.23(-0.52%)
Feb 21, 2014 43.66 44.19 43.23 43.71 7,220,313 +0.23(+0.52%)
Feb 20, 2014 41.92 44.41 41.88 43.48 16,791,468 +1.63(+3.89%)
Feb 19, 2014 40.63 42.80 40.63 41.86 12,805,603 +0.96(+2.34%)
Feb 18, 2014 40.48 41.72 40.39 40.90 9,937,933 +1.33(+3.35%)
Feb 14, 2014 39.31 39.57 39.57 39.57 4,457,483 +0.30(+0.78%)
Feb 13, 2014 39.38 39.71 39.19 39.27 3,266,676 -0.20(-0.50%)
Feb 12, 2014 39.36 39.80 39.05 39.46 5,146,112 +0.06(+0.16%)
Feb 11, 2014 39.21 39.77 38.95 39.40 7,689,525 -0.04(-0.11%)
Feb 10, 2014 38.89 39.92 38.70 39.45 10,285,149 -0.42(-1.06%)
Feb 07, 2014 39.58 40.17 39.31 39.87 8,612,481 -0.15(-0.38%)
Feb 06, 2014 40.68 41.06 39.67 40.02 8,185,403 -0.63(-1.54%)
Feb 05, 2014 39.85 40.68 39.51 40.65 9,565,758 +0.85(+2.14%)
Feb 04, 2014 39.72 39.86 39.37 39.80 5,972,643 +0.39(+0.98%)
Feb 03, 2014 39.82 40.45 39.33 39.41 8,031,968 -0.56(-1.39%)
Jan 31, 2014 40.38 40.49 39.88 39.97 7,475,686 -0.85(-2.08%)
Jan 30, 2014 40.32 41.05 40.11 40.82 8,722,333 +0.56(+1.40%)
Jan 29, 2014 40.43 41.18 39.93 40.25 12,318,372 +0.76(+1.93%)
Jan 28, 2014 39.39 40.00 39.30 39.49 7,179,815 +0.31(+0.80%)
Jan 27, 2014 38.64 39.53 38.64 39.18 6,500,750 +0.73(+1.91%)
Jan 24, 2014 39.36 39.39 38.29 38.44 8,408,235 -0.97(-2.45%)
Jan 23, 2014 39.38 39.63 38.83 39.41 8,446,300 -0.27(-0.68%)
Jan 22, 2014 40.33 40.56 39.45 39.68 9,257,310 -0.90(-2.21%)
Jan 21, 2014 39.94 40.71 39.92 40.58 8,032,426 +0.93(+2.35%)
Jan 17, 2014 38.86 39.64 39.64 39.64 5,785,783 +0.64(+1.65%)
Jan 16, 2014 39.26 39.48 38.82 39.00 6,176,890 -0.41(-1.05%)
Jan 15, 2014 39.59 39.81 38.74 39.41 11,491,002 -0.18(-0.45%)
Jan 14, 2014 37.12 40.41 37.00 39.59 16,337,358 +2.49(+6.71%)
Jan 13, 2014 37.60 37.66 37.00 37.10 4,110,005 -0.39(-1.05%)
Jan 10, 2014 37.34 37.61 36.88 37.49 6,006,341 +0.27(+0.72%)
Jan 09, 2014 36.69 37.26 36.56 37.23 9,344,534 +0.47(+1.27%)
Jan 08, 2014 36.96 37.24 36.51 36.76 11,052,110 -0.14(-0.39%)
Jan 07, 2014 36.18 37.02 36.14 36.90 6,794,794 +0.64(+1.78%)
Jan 06, 2014 35.73 36.30 35.50 36.26 4,918,089 +0.55(+1.53%)
Jan 03, 2014 36.06 36.16 35.71 35.71 2,327,596 -0.34(-0.94%)
Jan 02, 2014 35.84 36.25 35.64 36.05 4,830,491 +0.16(+0.45%)
Dec 31, 2013 35.85 35.89 35.89 35.89 2,274,358 -0.01(-0.02%)
Dec 30, 2013 35.59 35.95 35.46 35.90 3,988,709 +0.18(+0.50%)
Dec 27, 2013 35.75 35.78 35.48 35.72 3,378,609 +0.16(+0.45%)
Dec 26, 2013 35.50 35.90 35.40 35.56 3,254,776 -0.05(-0.15%)
Dec 24, 2013 35.06 35.83 34.90 35.61 3,524,786 +0.64(+1.84%)
Dec 23, 2013 35.38 35.52 34.91 34.97 5,520,751 -0.41(-1.16%)
Dec 20, 2013 35.15 35.51 35.09 35.38 5,328,967 +0.13(+0.38%)
Dec 19, 2013 35.58 35.66 35.10 35.25 4,592,622 -0.43(-1.20%)
Dec 18, 2013 35.69 35.78 35.33 35.68 5,240,317 +0.00(+0.00%)
Dec 17, 2013 35.52 35.91 35.40 35.68 5,286,413 +0.11(+0.30%)
Dec 16, 2013 35.64 35.75 35.46 35.57 3,457,156 -0.09(-0.25%)
Dec 13, 2013 35.44 35.78 35.29 35.66 5,500,254 +0.28(+0.78%)
Dec 12, 2013 35.80 35.82 35.27 35.38 4,022,870 -0.36(-1.00%)
Dec 11, 2013 36.76 36.85 35.58 35.74 7,433,162 -1.00(-2.73%)
Dec 10, 2013 36.00 37.12 35.87 36.74 16,392,935 +0.79(+2.19%)
Dec 09, 2013 35.56 36.04 35.23 35.95 6,516,481 +0.45(+1.26%)
Dec 06, 2013 35.99 35.99 35.49 35.51 6,471,850 -0.25(-0.70%)
Dec 05, 2013 35.88 35.96 35.50 35.76 5,967,484 -0.09(-0.25%)
Dec 04, 2013 35.89 36.08 35.75 35.85 5,082,739 -0.15(-0.42%)
Dec 03, 2013 36.43 36.46 35.86 36.00 6,757,170 -0.39(-1.06%)
Dec 02, 2013 36.43 36.61 36.31 36.38 4,094,528 -0.12(-0.32%)
Nov 29, 2013 36.36 36.63 36.25 36.50 2,324,637 +0.05(+0.15%)
Nov 27, 2013 36.43 36.64 36.25 36.45 4,257,012 +0.00(+0.00%)
Nov 26, 2013 36.20 36.48 35.87 36.45 6,375,757 +0.24(+0.67%)
Nov 25, 2013 36.30 36.48 36.15 36.21 3,425,874 -0.18(-0.49%)
Nov 22, 2013 35.85 36.41 35.66 36.38 8,344,271 +0.56(+1.58%)
Nov 21, 2013 35.85 36.18 35.78 35.82 6,260,449 -0.45(-1.23%)
Nov 20, 2013 35.88 36.33 35.78 36.27 15,621,969 +1.37(+3.93%)
Nov 19, 2013 34.28 34.94 34.25 34.90 8,208,763 +0.69(+2.02%)
Nov 18, 2013 34.03 34.27 33.93 34.21 5,050,594 +0.22(+0.65%)
Nov 15, 2013 33.99 34.15 33.82 33.99 4,217,796 -0.06(-0.18%)
Nov 14, 2013 33.94 34.34 33.86 34.05 6,346,295 -0.04(-0.10%)
Nov 13, 2013 33.49 34.18 33.38 34.09 9,666,689 +0.57(+1.70%)
Nov 12, 2013 33.25 33.54 33.10 33.52 5,883,255 +0.44(+1.31%)
Nov 11, 2013 33.07 33.22 32.90 33.08 3,514,131 -0.01(-0.03%)
Nov 08, 2013 32.87 33.46 32.76 33.09 5,726,340 +0.23(+0.70%)
Nov 07, 2013 32.89 33.38 32.81 32.86 7,346,180 +0.08(+0.24%)
Nov 06, 2013 33.29 33.29 32.41 32.78 10,187,903 -0.04(-0.14%)
Nov 05, 2013 32.20 32.88 32.19 32.82 6,296,867 +0.34(+1.04%)
Nov 04, 2013 32.82 32.85 32.43 32.49 9,117,816 -0.47(-1.43%)
Nov 01, 2013 33.14 33.23 32.86 32.96 11,354,259 +0.03(+0.08%)
Oct 31, 2013 33.38 33.52 32.54 32.93 22,067,018 -0.54(-1.62%)
Oct 30, 2013 36.42 34.63 33.46 33.47 58,167,580 -2.95(-8.09%)
Oct 29, 2013 36.27 36.55 36.26 36.42 4,061,256 -0.01(-0.02%)
Oct 28, 2013 36.55 36.77 36.37 36.43 7,556,823 -0.59(-1.61%)
Oct 25, 2013 35.87 37.06 35.75 37.02 9,005,165 +1.23(+3.42%)
Oct 24, 2013 35.59 35.83 35.54 35.80 4,236,214 +0.12(+0.35%)
Oct 23, 2013 35.80 35.90 35.50 35.67 2,743,209 -0.19(-0.52%)
Oct 22, 2013 35.64 36.12 35.62 35.86 3,965,809 +0.16(+0.45%)
Oct 21, 2013 35.47 35.96 35.47 35.70 3,504,302 +0.19(+0.52%)
Oct 18, 2013 35.68 35.81 35.42 35.52 5,114,836 -0.23(-0.65%)
Oct 17, 2013 35.41 35.86 35.40 35.75 3,497,848 +0.35(+0.98%)
Oct 16, 2013 35.12 35.67 35.06 35.40 5,393,642 +0.31(+0.89%)
Oct 15, 2013 35.35 35.55 35.00 35.09 5,256,069 -0.75(-2.08%)
Oct 14, 2013 35.89 36.41 35.73 35.83 5,325,838 -0.60(-1.66%)
Oct 11, 2013 35.92 36.55 35.74 36.44 7,314,718 +0.40(+1.11%)
Oct 10, 2013 35.83 36.27 35.40 36.04 12,604,843 +1.23(+3.55%)
Oct 09, 2013 34.86 35.08 34.49 34.80 6,275,979 +0.37(+1.08%)
Oct 08, 2013 34.38 35.03 34.32 34.43 7,120,514 +0.14(+0.41%)
Oct 07, 2013 34.15 34.33 33.96 34.29 6,517,205 +0.14(+0.42%)
Oct 04, 2013 33.67 34.18 33.54 34.15 2,957,982 +0.49(+1.45%)
Oct 03, 2013 33.54 33.94 33.28 33.66 6,735,215 +0.27(+0.80%)
Oct 02, 2013 33.47 33.47 33.25 33.39 4,258,823 -0.07(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.