Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	12.47	12.58	12.28	12.31	0	-0.40(-3.15%)
Feb 26, 2009	13.21	13.37	12.70	12.71	74,109,282	-0.36(-2.75%)
Feb 25, 2009	13.43	13.43	12.90	13.07	74,675,213	-0.52(-3.83%)
Feb 24, 2009	13.37	13.66	13.13	13.59	65,566,859	+0.32(+2.41%)
Feb 23, 2009	13.70	13.75	13.25	13.27	67,502,669	-0.44(-3.21%)
Feb 20, 2009	13.83	14.03	13.60	13.71	0	-0.32(-2.28%)
Feb 19, 2009	14.30	14.43	13.98	14.03	41,346,560	-0.13(-0.92%)
Feb 18, 2009	14.11	14.40	14.06	14.16	48,398,035	-0.09(-0.63%)
Feb 17, 2009	14.28	14.42	14.05	14.25	63,389,871	-0.33(-2.26%)
Feb 13, 2009	14.52	14.94	14.50	14.58	58,062,345	-0.07(-0.48%)
Feb 12, 2009	14.30	14.68	14.10	14.65	65,199,688	+0.27(+1.88%)
Feb 11, 2009	14.18	14.40	14.12	14.38	50,432,275	+0.31(+2.20%)
Feb 10, 2009	13.74	14.71	13.74	14.07	75,965,163	-0.64(-4.35%)
Feb 09, 2009	15.12	15.12	14.61	14.71	47,810,607	-0.13(-0.88%)
Feb 06, 2009	14.54	15.02	14.45	14.84	63,823,371	+0.34(+2.34%)
Feb 05, 2009	14.54	14.76	14.33	14.50	77,129,781	-0.07(-0.48%)
Feb 04, 2009	15.04	15.17	14.53	14.57	65,640,646	-0.63(-4.14%)
Feb 03, 2009	14.40	15.38	14.40	15.20	64,839,660	+0.31(+2.08%)
Feb 02, 2009	14.63	15.16	14.52	14.89	69,190,905	+0.31(+2.13%)
Jan 30, 2009	15.09	15.12	14.50	14.58	0	-0.54(-3.57%)
Jan 29, 2009	15.29	15.48	15.02	15.12	67,662,710	-0.32(-2.07%)
Jan 28, 2009	15.95	16.00	15.01	15.44	108,822,644	-0.38(-2.40%)
Jan 27, 2009	15.61	16.02	15.55	15.82	111,621,488	+0.17(+1.09%)
Jan 26, 2009	16.47	16.53	15.29	15.65	210,457,296	-1.80(-10.32%)
Jan 23, 2009	16.76	17.52	16.55	17.45	108,529,897	+0.24(+1.39%)
Jan 22, 2009	17.27	17.34	17.02	17.21	46,723,011	-0.27(-1.54%)
Jan 21, 2009	17.30	17.52	16.90	17.48	43,780,488	+0.28(+1.63%)
Jan 20, 2009	17.24	17.83	17.12	17.20	52,784,894	-0.30(-1.71%)
Jan 16, 2009	17.77	17.77	17.17	17.50	0	+0.11(+0.63%)
Jan 15, 2009	17.22	17.39	16.52	17.39	80,745,185	+0.15(+0.87%)
Jan 14, 2009	17.29	17.44	17.00	17.24	45,571,680	-0.35(-1.99%)
Jan 13, 2009	17.40	17.61	17.28	17.59	43,361,115	+0.23(+1.32%)
Jan 12, 2009	17.67	17.69	17.22	17.36	33,860,548	-0.08(-0.46%)
Jan 09, 2009	17.72	17.82	17.35	17.44	36,083,726	-0.21(-1.19%)
Jan 08, 2009	17.40	17.69	17.33	17.65	33,265,786	+0.16(+0.91%)
Jan 07, 2009	17.68	17.82	17.40	17.49	39,266,380	-0.31(-1.74%)
Jan 06, 2009	18.32	18.44	17.71	17.80	51,220,888	-0.36(-1.98%)
Jan 05, 2009	18.40	18.48	17.88	18.16	42,162,451	-0.11(-0.60%)
Jan 02, 2009	17.88	18.30	17.70	18.27	28,749,005	+0.56(+3.16%)
Jan 01, 2009	17.65	17.97	17.57	17.71	0	+0.00(+0.00%)
Dec 31, 2008	17.65	17.97	17.57	17.71	32,483,873	-0.04(-0.23%)
Dec 30, 2008	17.41	17.81	17.33	17.75	37,951,457	+0.46(+2.66%)
Dec 29, 2008	17.12	17.30	17.01	17.29	31,789,808	+0.19(+1.11%)
Dec 26, 2008	17.07	17.17	16.97	17.10	14,896,755	+0.09(+0.53%)
Dec 24, 2008	17.10	17.14	16.93	17.01	14,275,722	-0.02(-0.12%)
Dec 23, 2008	17.34	17.40	17.00	17.03	32,288,963	-0.15(-0.87%)
Dec 22, 2008	17.38	17.51	16.90	17.18	47,425,463	-0.12(-0.69%)
Dec 19, 2008	17.35	17.53	17.16	17.30	58,041,280	+0.18(+1.05%)
Dec 18, 2008	17.34	17.57	16.94	17.12	52,775,415	-0.13(-0.75%)
Dec 17, 2008	17.23	17.57	17.00	17.25	46,889,011	-0.11(-0.63%)
Dec 16, 2008	16.75	17.57	16.74	17.36	66,465,471	+0.73(+4.39%)
Dec 15, 2008	16.91	17.12	16.50	16.63	50,200,079	-0.29(-1.71%)
Dec 12, 2008	16.53	16.98	16.28	16.92	43,869,740	+0.36(+2.17%)
Dec 11, 2008	16.41	16.98	16.19	16.56	65,308,814	-0.01(-0.06%)
Dec 10, 2008	16.65	16.80	16.37	16.57	33,920,097	+0.10(+0.61%)
Dec 09, 2008	16.54	16.98	16.40	16.47	43,559,476	-0.46(-2.72%)
Dec 08, 2008	16.87	17.25	16.72	16.93	50,282,601	+0.38(+2.30%)
Dec 05, 2008	16.05	16.98	15.82	16.55	60,054,313	+0.28(+1.72%)
Dec 04, 2008	16.36	16.85	16.14	16.27	48,621,597	-0.35(-2.11%)
Dec 03, 2008	16.13	16.75	15.82	16.62	68,960,380	+0.60(+3.75%)
Dec 02, 2008	15.68	16.09	15.45	16.02	43,476,031	+0.74(+4.84%)

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.