Teva Pharmaceutical Industries ADR (NY: TEVA )

18.44 -0.15 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 52.83 53.06 51.33 52.79 9,437,373 +1.29(+2.51%)
Sep 29, 2015 53.49 53.61 50.65 51.50 9,418,201 -1.70(-3.20%)
Sep 28, 2015 55.84 56.04 52.19 53.20 8,799,258 -2.28(-4.11%)
Sep 25, 2015 57.85 57.92 54.39 55.48 8,286,606 -1.51(-2.64%)
Sep 24, 2015 57.71 57.78 56.45 56.99 5,068,607 -0.79(-1.36%)
Sep 23, 2015 58.57 58.97 57.51 57.77 3,768,383 -0.88(-1.50%)
Sep 22, 2015 58.21 58.76 58.08 58.65 3,592,007 -0.08(-0.14%)
Sep 21, 2015 59.42 59.84 57.84 58.73 3,100,593 -0.50(-0.85%)
Sep 18, 2015 59.74 60.59 58.94 59.24 4,212,506 -0.96(-1.60%)
Sep 17, 2015 60.39 60.89 59.90 60.20 3,512,325 -0.18(-0.29%)
Sep 16, 2015 60.63 61.13 60.36 60.38 4,871,122 -0.57(-0.94%)
Sep 15, 2015 59.38 61.00 59.24 60.95 4,806,804 +1.58(+2.66%)
Sep 14, 2015 59.40 59.59 59.09 59.37 1,802,045 -0.15(-0.25%)
Sep 11, 2015 57.99 60.15 57.85 59.52 6,078,901 +1.51(+2.61%)
Sep 10, 2015 58.15 58.46 57.78 58.01 5,521,022 -0.35(-0.59%)
Sep 09, 2015 59.50 59.95 58.21 58.35 3,741,248 -0.89(-1.50%)
Sep 08, 2015 59.89 60.03 58.90 59.24 4,388,164 -0.07(-0.13%)
Sep 04, 2015 59.54 59.31 59.31 59.31 2,455,502 -0.64(-1.06%)
Sep 03, 2015 60.54 61.32 59.71 59.95 2,828,557 -0.67(-1.11%)
Sep 02, 2015 59.69 60.73 59.31 60.62 3,480,384 +1.55(+2.63%)
Sep 01, 2015 59.44 59.63 58.82 59.07 4,864,854 -1.15(-1.91%)
Aug 31, 2015 60.37 61.04 60.04 60.22 2,391,231 -0.58(-0.95%)
Aug 28, 2015 61.17 61.52 60.30 60.80 3,741,510 -0.16(-0.26%)
Aug 27, 2015 61.19 61.66 60.22 60.96 6,097,706 +0.36(+0.59%)
Aug 26, 2015 60.67 61.14 59.54 60.60 7,443,796 +0.57(+0.95%)
Aug 25, 2015 61.85 62.22 59.40 60.03 10,412,444 -0.26(-0.43%)
Aug 24, 2015 59.77 61.89 59.14 60.30 9,611,235 -2.27(-3.63%)
Aug 21, 2015 63.17 63.76 62.49 62.57 4,905,387 -1.22(-1.92%)
Aug 20, 2015 64.49 64.72 63.78 63.79 3,288,584 -1.25(-1.93%)
Aug 19, 2015 64.60 65.53 64.03 65.05 4,269,114 +0.50(+0.78%)
Aug 18, 2015 64.49 64.89 64.33 64.54 4,168,471 -0.06(-0.09%)
Aug 17, 2015 63.81 64.72 63.72 64.60 6,077,266 +0.38(+0.59%)
Aug 14, 2015 64.86 64.89 63.66 64.22 3,585,734 -0.31(-0.48%)
Aug 13, 2015 64.99 65.15 64.28 64.52 2,969,079 -0.25(-0.39%)
Aug 12, 2015 64.96 65.04 63.92 64.77 3,644,230 +0.02(+0.03%)
Aug 11, 2015 64.92 65.12 64.58 64.75 1,864,753 -0.19(-0.29%)
Aug 10, 2015 65.66 66.13 64.81 64.94 3,378,919 -0.48(-0.74%)
Aug 07, 2015 65.13 65.64 64.45 65.42 2,375,260 -0.10(-0.16%)
Aug 06, 2015 65.88 66.23 64.82 65.53 3,668,621 -0.71(-1.07%)
Aug 05, 2015 66.14 66.69 65.78 66.23 3,538,246 +0.47(+0.71%)
Aug 04, 2015 65.01 66.06 65.01 65.77 4,719,559 +0.59(+0.90%)
Aug 03, 2015 64.25 65.24 63.97 65.18 5,657,933 +0.97(+1.51%)
Jul 31, 2015 64.74 64.75 63.50 64.22 7,284,898 -0.05(-0.07%)
Jul 30, 2015 65.23 65.42 64.12 64.26 13,415,731 -1.68(-2.55%)
Jul 29, 2015 65.80 66.78 65.67 65.95 9,266,297 -0.49(-0.74%)
Jul 28, 2015 66.79 67.28 65.77 66.44 16,316,090 -0.55(-0.82%)
Jul 27, 2015 57.54 67.13 61.97 66.99 42,964,428 +9.44(+16.41%)
Jul 24, 2015 57.82 58.29 57.41 57.54 1,450,734 -0.61(-1.06%)
Jul 23, 2015 57.68 58.68 57.66 58.16 1,676,167 +0.00(+0.00%)
Jul 22, 2015 58.59 58.95 57.93 58.16 2,753,934 -0.78(-1.33%)
Jul 21, 2015 59.07 59.27 58.42 58.94 2,235,324 -0.24(-0.41%)
Jul 20, 2015 59.36 59.49 58.96 59.18 2,371,930 +0.05(+0.08%)
Jul 17, 2015 59.54 59.71 58.69 59.14 2,777,426 -0.42(-0.70%)
Jul 16, 2015 59.09 59.82 59.00 59.55 3,221,937 +0.55(+0.93%)
Jul 15, 2015 59.07 59.31 58.64 59.00 3,333,936 -0.26(-0.44%)
Jul 14, 2015 58.91 59.60 58.85 59.27 2,442,519 +0.38(+0.65%)
Jul 13, 2015 57.55 59.58 57.51 58.88 6,038,330 +1.78(+3.11%)
Jul 10, 2015 57.65 58.15 57.00 57.11 4,613,192 -0.70(-1.21%)
Jul 09, 2015 57.20 58.54 57.20 57.80 5,910,814 +1.33(+2.36%)
Jul 08, 2015 57.18 57.22 56.30 56.47 2,683,452 -0.79(-1.38%)
Jul 07, 2015 57.39 57.58 56.59 57.27 3,680,487 -0.10(-0.18%)
Jul 06, 2015 56.82 57.96 56.82 57.37 3,793,891 +0.09(+0.16%)
Jul 02, 2015 56.71 57.27 57.27 57.27 5,075,114 +0.57(+1.00%)
Jul 01, 2015 55.26 56.80 55.26 56.71 4,937,238 +1.72(+3.13%)
Jun 30, 2015 55.31 55.69 54.63 54.99 4,966,255 -0.25(-0.45%)
Jun 29, 2015 54.48 56.02 54.40 55.24 5,589,510 +0.43(+0.78%)
Jun 26, 2015 54.87 55.04 54.73 54.81 3,422,808 -0.07(-0.12%)
Jun 25, 2015 55.03 55.48 54.84 54.87 3,314,119 -0.36(-0.66%)
Jun 24, 2015 55.36 55.89 55.12 55.24 3,526,803 -0.40(-0.72%)
Jun 23, 2015 55.55 55.91 55.05 55.64 4,909,483 +0.06(+0.10%)
Jun 22, 2015 56.30 56.37 55.29 55.58 5,131,376 -0.24(-0.43%)
Jun 19, 2015 56.34 56.61 55.70 55.82 3,896,041 -0.31(-0.55%)
Jun 18, 2015 55.71 56.31 54.61 56.13 6,975,929 +0.17(+0.30%)
Jun 17, 2015 56.40 56.50 55.80 55.96 2,594,253 -0.23(-0.41%)
Jun 16, 2015 56.42 56.79 56.11 56.20 2,732,657 -0.26(-0.46%)
Jun 15, 2015 56.96 57.04 56.23 56.46 3,134,295 -0.88(-1.54%)
Jun 12, 2015 56.79 57.48 56.72 57.34 3,545,593 +0.33(+0.57%)
Jun 11, 2015 56.55 57.12 56.51 57.01 2,759,965 +0.63(+1.12%)
Jun 10, 2015 56.00 56.56 55.80 56.38 3,084,342 +0.51(+0.92%)
Jun 09, 2015 55.80 56.10 55.57 55.87 2,930,101 -0.09(-0.17%)
Jun 08, 2015 56.62 56.75 55.90 55.96 3,075,337 -0.44(-0.78%)
Jun 05, 2015 57.09 57.56 56.36 56.40 2,702,384 -1.04(-1.81%)
Jun 04, 2015 56.49 57.96 56.26 57.44 5,757,641 +0.93(+1.65%)
Jun 03, 2015 56.39 56.67 56.09 56.51 2,928,081 +0.15(+0.26%)
Jun 02, 2015 56.11 56.66 55.61 56.36 2,739,234 +0.25(+0.45%)
Jun 01, 2015 56.17 56.43 55.65 56.11 2,260,528 +0.20(+0.35%)
May 29, 2015 56.36 56.46 55.68 55.92 3,771,251 -0.69(-1.22%)
May 28, 2015 56.01 56.98 56.01 56.60 3,913,807 +0.13(+0.23%)
May 27, 2015 55.82 56.52 55.75 56.47 3,468,874 +0.71(+1.27%)
May 26, 2015 56.72 56.72 55.61 55.77 4,385,063 -1.03(-1.82%)
May 22, 2015 57.01 56.80 56.80 56.80 3,123,982 -0.34(-0.60%)
May 21, 2015 56.91 58.10 56.87 57.14 5,045,719 +0.37(+0.66%)
May 20, 2015 56.73 56.87 56.30 56.77 3,746,289 +0.44(+0.78%)
May 19, 2015 56.60 56.89 56.22 56.33 3,054,985 +0.33(+0.60%)
May 18, 2015 55.78 56.43 55.59 56.00 3,697,148 -0.04(-0.07%)
May 15, 2015 56.86 56.96 55.80 56.04 5,272,429 -0.60(-1.07%)
May 14, 2015 56.93 57.10 56.44 56.64 2,851,592 +0.11(+0.20%)
May 13, 2015 56.36 56.73 55.85 56.53 4,690,464 +0.29(+0.51%)
May 12, 2015 56.49 56.81 55.88 56.24 4,439,776 -0.46(-0.82%)
May 11, 2015 56.47 57.06 56.41 56.71 3,862,825 +0.66(+1.17%)
May 08, 2015 55.98 56.67 55.46 56.05 4,369,532 +0.50(+0.90%)
May 07, 2015 55.82 56.04 55.29 55.55 4,595,406 -0.10(-0.18%)
May 06, 2015 57.30 57.59 55.28 55.65 6,233,454 -1.21(-2.13%)
May 05, 2015 57.00 57.22 56.23 56.86 2,858,812 -0.43(-0.76%)
May 04, 2015 57.77 57.78 57.02 57.30 2,973,461 -0.22(-0.39%)
May 01, 2015 56.48 57.68 56.47 57.52 5,827,993 +1.62(+2.90%)
Apr 30, 2015 57.89 58.34 55.60 55.90 9,168,327 -1.54(-2.67%)
Apr 29, 2015 56.35 57.59 56.35 57.44 4,496,703 +0.72(+1.27%)
Apr 28, 2015 56.39 57.17 55.99 56.72 6,923,377 -0.31(-0.54%)
Apr 27, 2015 58.84 59.69 56.92 57.02 9,340,262 -2.57(-4.32%)
Apr 24, 2015 58.45 59.69 58.10 59.59 9,497,195 +1.07(+1.83%)
Apr 23, 2015 58.21 58.78 58.17 58.52 4,184,229 +0.22(+0.38%)
Apr 22, 2015 58.48 58.95 57.83 58.30 8,537,412 -1.06(-1.79%)
Apr 21, 2015 59.68 60.82 58.58 59.36 25,964,694 +0.80(+1.37%)
Apr 20, 2015 59.14 59.58 58.11 58.56 5,768,511 -1.50(-2.50%)
Apr 17, 2015 57.70 61.96 57.59 60.06 17,040,018 +1.31(+2.24%)
Apr 16, 2015 61.06 61.64 58.20 58.74 16,110,620 -2.29(-3.76%)
Apr 15, 2015 61.39 61.53 60.84 61.04 3,522,716 -0.08(-0.14%)
Apr 14, 2015 61.43 61.57 60.58 61.12 3,212,735 +0.04(+0.06%)
Apr 13, 2015 61.42 61.43 60.86 61.08 4,611,852 -0.32(-0.53%)
Apr 10, 2015 62.23 62.23 60.56 61.41 5,956,522 -0.71(-1.15%)
Apr 09, 2015 61.87 63.61 61.76 62.12 11,667,637 +0.57(+0.93%)
Apr 08, 2015 59.52 62.29 59.21 61.55 14,543,314 +2.10(+3.53%)
Apr 07, 2015 60.16 60.16 59.34 59.45 4,442,577 -0.17(-0.28%)
Apr 06, 2015 58.76 59.92 58.57 59.61 5,522,082 +0.58(+0.99%)
Apr 02, 2015 58.10 59.03 59.03 59.03 4,940,684 +1.17(+2.01%)
Apr 01, 2015 58.01 58.02 56.73 57.86 4,183,412 +0.22(+0.39%)
Mar 31, 2015 58.10 58.72 57.31 57.64 6,239,404 -0.20(-0.35%)
Mar 30, 2015 57.15 59.29 57.11 57.84 9,183,010 +0.50(+0.87%)
Mar 27, 2015 57.51 58.07 57.18 57.34 4,818,974 -0.41(-0.70%)
Mar 26, 2015 56.97 58.33 56.74 57.75 7,415,325 +1.06(+1.88%)
Mar 25, 2015 57.94 58.14 56.69 56.69 4,122,765 -1.20(-2.08%)
Mar 24, 2015 58.14 58.32 57.59 57.89 4,535,672 -0.07(-0.13%)
Mar 23, 2015 58.01 58.35 57.37 57.96 5,593,443 +0.51(+0.89%)
Mar 20, 2015 57.36 57.73 56.73 57.46 3,217,712 +0.51(+0.89%)
Mar 19, 2015 57.24 57.52 56.55 56.95 3,027,743 -0.28(-0.49%)
Mar 18, 2015 56.70 57.46 56.27 57.22 4,485,813 +0.37(+0.65%)
Mar 17, 2015 55.82 57.22 55.67 56.85 5,443,381 +0.96(+1.72%)
Mar 16, 2015 55.34 56.22 55.34 55.89 5,249,051 +0.38(+0.68%)
Mar 13, 2015 55.28 55.88 54.84 55.51 7,118,552 -0.19(-0.35%)
Mar 12, 2015 53.69 55.86 53.64 55.71 13,313,076 +2.41(+4.51%)
Mar 11, 2015 52.18 53.89 51.98 53.30 7,944,777 +1.30(+2.51%)
Mar 10, 2015 52.46 52.46 51.75 52.00 3,887,674 -0.55(-1.04%)
Mar 09, 2015 52.52 52.74 52.21 52.54 2,136,622 +0.36(+0.69%)
Mar 06, 2015 52.27 52.35 51.62 52.18 3,777,346 -0.10(-0.19%)
Mar 05, 2015 52.37 52.68 52.18 52.28 2,003,171 -0.05(-0.09%)
Mar 04, 2015 52.11 52.47 51.90 52.33 4,739,529 +0.09(+0.18%)
Mar 03, 2015 52.57 52.70 51.98 52.24 3,426,817 -0.65(-1.22%)
Mar 02, 2015 52.71 53.20 52.27 52.89 3,855,924 +0.13(+0.25%)
Feb 27, 2015 52.23 52.92 52.23 52.76 7,011,788 +0.49(+0.94%)
Feb 26, 2015 52.34 52.59 52.18 52.27 7,965,862 -0.03(-0.05%)
Feb 25, 2015 52.36 52.43 51.97 52.29 5,292,465 -0.24(-0.46%)
Feb 24, 2015 52.13 52.84 52.01 52.53 5,068,994 +0.21(+0.41%)
Feb 23, 2015 52.17 52.82 52.17 52.32 3,969,159 +0.00(+0.00%)
Feb 20, 2015 52.11 52.49 51.90 52.32 3,354,600 +0.29(+0.55%)
Feb 19, 2015 52.45 52.72 51.09 52.03 5,599,761 -0.64(-1.21%)
Feb 18, 2015 52.78 52.87 52.24 52.67 2,465,595 -0.06(-0.12%)
Feb 17, 2015 52.10 53.07 51.83 52.74 4,659,345 +0.53(+1.01%)
Feb 13, 2015 52.35 52.21 52.21 52.21 5,294,046 -0.53(-1.01%)
Feb 12, 2015 52.31 52.79 52.30 52.74 4,927,727 +0.43(+0.83%)
Feb 11, 2015 52.22 52.65 51.97 52.31 3,307,303 -0.26(-0.49%)
Feb 10, 2015 51.83 52.95 51.69 52.57 4,208,081 +0.74(+1.42%)
Feb 09, 2015 52.98 53.15 51.74 51.83 5,550,855 -1.14(-2.15%)
Feb 06, 2015 53.35 53.53 52.81 52.97 5,330,319 +0.06(+0.10%)
Feb 05, 2015 52.55 53.52 52.06 52.92 8,107,507 +0.98(+1.89%)
Feb 04, 2015 52.30 52.42 51.75 51.93 5,379,932 -0.50(-0.95%)
Feb 03, 2015 52.88 53.02 52.19 52.43 5,531,541 -0.27(-0.51%)
Feb 02, 2015 52.27 52.94 51.81 52.70 3,390,998 +0.40(+0.77%)
Jan 30, 2015 52.82 53.16 52.27 52.29 3,846,098 -0.64(-1.22%)
Jan 29, 2015 53.68 53.73 52.35 52.94 2,546,246 -0.34(-0.64%)
Jan 28, 2015 54.52 54.56 53.19 53.28 3,143,197 -1.04(-1.91%)
Jan 27, 2015 54.19 54.54 53.93 54.32 5,673,925 +0.06(+0.10%)
Jan 26, 2015 53.99 54.53 53.05 54.26 6,348,256 -0.81(-1.47%)
Jan 23, 2015 53.84 56.93 53.48 55.07 6,599,359 +1.28(+2.38%)
Jan 22, 2015 53.53 54.21 53.34 53.79 3,728,251 +0.00(+0.00%)
Jan 21, 2015 53.50 54.06 52.88 53.79 5,055,924 +0.05(+0.09%)
Jan 20, 2015 52.83 55.09 52.38 53.75 11,512,053 +0.65(+1.23%)
Jan 16, 2015 52.14 53.18 51.96 53.09 3,592,593 +0.50(+0.94%)
Jan 15, 2015 52.15 53.30 52.15 52.60 4,947,448 +0.45(+0.86%)
Jan 14, 2015 52.15 53.04 51.68 52.15 7,638,951 -0.33(-0.63%)
Jan 13, 2015 53.03 53.30 51.92 52.48 3,205,367 +0.05(+0.09%)
Jan 12, 2015 52.14 52.93 52.12 52.43 3,388,514 +0.27(+0.51%)
Jan 09, 2015 53.49 53.49 51.54 52.16 3,589,324 -0.81(-1.53%)
Jan 08, 2015 53.11 53.46 52.70 52.97 4,989,726 +0.35(+0.66%)
Jan 07, 2015 51.08 52.70 51.04 52.62 7,797,361 +2.11(+4.17%)
Jan 06, 2015 50.91 51.24 50.15 50.52 6,253,984 -0.15(-0.29%)
Jan 05, 2015 51.50 51.56 50.60 50.66 4,354,925 -1.04(-2.01%)
Jan 02, 2015 52.63 52.93 51.39 51.70 2,826,558 -1.19(-2.24%)
Dec 31, 2014 52.61 52.89 52.89 52.89 2,246,338 +0.50(+0.95%)
Dec 30, 2014 52.42 52.97 52.11 52.39 1,376,311 -0.16(-0.30%)
Dec 29, 2014 52.61 52.98 52.38 52.55 1,727,808 -0.04(-0.07%)
Dec 26, 2014 52.47 53.04 52.38 52.59 993,662 +0.08(+0.16%)
Dec 24, 2014 52.56 52.50 52.50 52.50 1,164,977 +0.30(+0.58%)
Dec 23, 2014 53.84 54.21 51.73 52.20 4,624,484 -1.38(-2.57%)
Dec 22, 2014 53.32 53.98 52.65 53.58 4,132,253 +0.24(+0.45%)
Dec 19, 2014 52.42 53.90 52.00 53.34 6,579,798 +1.24(+2.38%)
Dec 18, 2014 51.52 52.21 51.43 52.10 4,598,898 +0.83(+1.61%)
Dec 17, 2014 50.92 51.40 50.10 51.27 4,792,716 +0.55(+1.09%)
Dec 16, 2014 50.85 51.95 50.68 50.72 4,501,207 -0.43(-0.84%)
Dec 15, 2014 50.97 51.43 50.44 51.15 7,676,430 -0.28(-0.54%)
Dec 12, 2014 52.33 52.37 51.40 51.43 7,322,360 -0.85(-1.62%)
Dec 11, 2014 52.19 52.68 51.96 52.27 5,980,184 +0.41(+0.80%)
Dec 10, 2014 52.80 52.80 51.58 51.86 3,807,645 -0.87(-1.66%)
Dec 09, 2014 52.49 52.77 51.50 52.73 3,279,381 +0.05(+0.09%)
Dec 08, 2014 52.79 53.01 52.47 52.69 3,525,781 -0.54(-1.02%)
Dec 05, 2014 52.84 53.43 52.82 53.23 2,233,047 +0.35(+0.66%)
Dec 04, 2014 52.73 53.33 52.72 52.88 2,729,127 +0.20(+0.38%)
Dec 03, 2014 52.35 52.95 52.35 52.68 2,589,496 +0.41(+0.79%)
Dec 02, 2014 52.22 52.69 52.15 52.27 2,772,438 +0.11(+0.21%)
Dec 01, 2014 52.28 52.54 52.15 52.15 2,727,487 -0.25(-0.47%)
Nov 28, 2014 52.29 52.64 52.25 52.40 1,830,601 +0.16(+0.30%)
Nov 26, 2014 51.98 52.25 52.25 52.25 1,819,665 +0.21(+0.41%)
Nov 25, 2014 52.49 52.53 51.89 52.04 3,124,423 -0.60(-1.14%)
Nov 24, 2014 52.62 52.83 52.11 52.63 3,695,063 -0.16(-0.30%)
Nov 21, 2014 52.62 53.17 52.37 52.79 3,946,744 +0.63(+1.20%)
Nov 20, 2014 52.45 52.77 52.09 52.16 4,568,378 -0.49(-0.93%)
Nov 19, 2014 52.81 52.93 52.52 52.65 2,631,621 +0.02(+0.03%)
Nov 18, 2014 52.67 53.90 52.41 52.63 6,283,225 -0.01(-0.02%)
Nov 17, 2014 52.15 53.39 52.15 52.64 4,027,435 +0.16(+0.30%)
Nov 14, 2014 52.76 53.11 52.24 52.49 3,290,242 -0.09(-0.17%)
Nov 13, 2014 53.34 53.80 52.44 52.58 5,921,143 -0.87(-1.63%)
Nov 12, 2014 52.81 53.56 52.79 53.45 5,423,577 +0.23(+0.43%)
Nov 11, 2014 52.88 53.60 52.87 53.22 4,928,098 +0.14(+0.26%)
Nov 10, 2014 52.98 53.40 52.55 53.08 6,115,848 +0.31(+0.59%)
Nov 07, 2014 52.20 53.21 52.09 52.77 7,151,058 -0.93(-1.74%)
Nov 06, 2014 53.01 53.84 52.85 53.71 7,287,506 +0.85(+1.61%)
Nov 05, 2014 52.84 53.17 52.71 52.86 4,980,653 -0.18(-0.34%)
Nov 04, 2014 52.58 53.28 52.16 53.04 6,328,848 +0.17(+0.33%)
Nov 03, 2014 50.94 53.08 50.92 52.87 8,926,695 +1.22(+2.36%)
Oct 31, 2014 52.03 52.23 51.15 51.65 8,501,206 +0.00(+0.00%)
Oct 30, 2014 49.32 51.86 49.29 51.65 9,144,168 +1.81(+3.63%)
Oct 29, 2014 50.09 50.74 49.45 49.84 3,965,226 -0.28(-0.57%)
Oct 28, 2014 49.70 50.30 49.51 50.12 3,205,880 +0.73(+1.48%)
Oct 27, 2014 48.85 49.83 49.04 49.39 3,027,714 +0.35(+0.71%)
Oct 24, 2014 49.13 49.53 48.48 49.04 3,189,915 +0.02(+0.04%)
Oct 23, 2014 48.96 49.44 48.85 49.02 2,695,101 +0.36(+0.73%)
Oct 22, 2014 48.47 49.44 48.37 48.67 3,933,081 -0.05(-0.09%)
Oct 21, 2014 47.73 48.75 47.30 48.71 4,810,643 +1.44(+3.04%)
Oct 20, 2014 47.16 47.74 46.77 47.28 4,669,675 +0.50(+1.08%)
Oct 17, 2014 47.57 48.48 46.40 46.77 5,295,243 -0.38(-0.81%)
Oct 16, 2014 44.74 47.77 44.58 47.16 5,296,743 +1.34(+2.93%)
Oct 15, 2014 44.76 45.82 43.32 45.81 5,483,816 +0.17(+0.38%)
Oct 14, 2014 45.75 46.37 44.88 45.64 4,403,586 +0.04(+0.08%)
Oct 13, 2014 47.69 47.69 45.57 45.60 6,649,069 -1.78(-3.76%)
Oct 10, 2014 47.93 48.15 47.47 47.39 3,635,336 -0.92(-1.91%)
Oct 09, 2014 49.45 49.74 48.02 48.31 4,206,982 -1.15(-2.33%)
Oct 08, 2014 47.84 49.51 47.46 49.46 5,548,396 +1.23(+2.56%)
Oct 07, 2014 49.17 49.27 48.19 48.23 2,829,174 -0.68(-1.38%)
Oct 06, 2014 49.99 50.36 48.77 48.90 3,024,061 -1.34(-2.66%)
Oct 03, 2014 49.93 50.43 49.88 50.24 3,701,704 +0.64(+1.29%)
Oct 02, 2014 48.59 50.32 48.58 49.60 7,220,986 +1.13(+2.34%)
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.