Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	34.10	34.26	33.91	34.12	27,480,505	-0.16(-0.47%)
Feb 27, 2017	34.23	34.46	34.16	34.28	21,830,284	+0.02(+0.06%)
Feb 24, 2017	34.17	34.35	33.99	34.26	24,711,954	+0.20(+0.59%)
Feb 23, 2017	33.70	34.12	33.58	34.06	30,476,794	+0.47(+1.40%)
Feb 22, 2017	33.57	33.75	33.25	33.59	27,207,299	-0.03(-0.09%)
Feb 21, 2017	33.57	33.80	33.48	33.62	24,089,633	+0.00(+0.00%)
Feb 17, 2017		33.62	33.62	33.62	0	+0.00(+0.00%)
Feb 16, 2017	33.45	33.88	33.22	33.62	38,330,900	+0.11(+0.33%)
Feb 15, 2017	32.78	33.58	32.69	33.51	45,574,069	+0.76(+2.32%)
Feb 14, 2017	32.53	32.77	32.35	32.75	22,962,841	+0.14(+0.43%)
Feb 13, 2017	32.44	32.69	32.44	32.61	20,620,122	+0.26(+0.80%)
Feb 10, 2017	32.41	32.45	32.23	32.35	21,907,167	-0.03(-0.09%)
Feb 09, 2017	32.14	32.54	32.23	32.38	23,816,318	+0.24(+0.75%)
Feb 08, 2017	31.92	32.35	31.92	32.14	19,159,314	+0.06(+0.19%)
Feb 07, 2017	32.32	32.35	31.94	32.08	23,511,655	-0.15(-0.47%)
Feb 06, 2017	32.00	32.33	31.94	32.23	24,531,822	+0.14(+0.44%)
Feb 03, 2017	32.05	32.24	31.92	32.09	35,991,724	+0.36(+1.13%)
Feb 02, 2017	31.47	31.73	31.32	31.73	23,371,109	+0.06(+0.19%)
Feb 01, 2017	31.51	31.69	31.26	31.67	28,475,209	-0.06(-0.19%)
Jan 31, 2017	31.01	31.93	30.93	31.73	37,426,591	+0.42(+1.34%)
Jan 30, 2017	31.47	31.50	31.06	31.31	27,436,149	-0.11(-0.35%)
Jan 27, 2017	31.47	31.54	31.26	31.42	24,054,743	+0.14(+0.45%)
Jan 26, 2017	31.40	31.47	31.20	31.28	27,183,258	-0.01(-0.03%)
Jan 25, 2017	31.36	31.52	31.11	31.29	32,166,810	+0.14(+0.45%)
Jan 24, 2017	31.40	31.46	30.90	31.15	29,624,226	-0.31(-0.99%)
Jan 23, 2017	31.68	31.82	31.44	31.46	24,760,627	-0.31(-0.98%)
Jan 20, 2017	31.72	32.12	31.66	31.77	30,159,695	+0.07(+0.22%)
Jan 19, 2017	32.06	32.09	31.53	31.70	26,140,369	-0.33(-1.03%)
Jan 18, 2017	32.09	32.28	31.95	32.03	21,469,123	-0.03(-0.09%)
Jan 17, 2017	32.35	32.38	31.78	32.06	32,103,523	-0.46(-1.41%)
Jan 13, 2017		32.52	32.52	32.52	0	-0.08(-0.25%)
Jan 12, 2017	32.53	32.62	32.30	32.60	31,760,207	-0.23(-0.70%)
Jan 11, 2017	33.37	33.54	32.40	32.83	40,435,537	-0.61(-1.82%)
Jan 10, 2017	33.59	33.65	33.32	33.44	19,397,171	-0.03(-0.09%)
Jan 09, 2017	33.43	33.67	33.38	33.47	20,454,730	-0.01(-0.03%)
Jan 06, 2017	33.66	33.70	33.34	33.48	17,474,593	-0.13(-0.39%)
Jan 05, 2017	33.37	33.69	33.12	33.61	20,003,057	+0.32(+0.96%)
Jan 04, 2017	33.13	33.35	33.03	33.29	21,465,317	+0.29(+0.88%)
Jan 03, 2017	32.70	33.00	32.59	33.00	22,190,846	+0.52(+1.60%)
Dec 30, 2016		32.48	32.48	32.48	0	-0.01(-0.03%)
Dec 29, 2016	32.39	32.62	32.37	32.49	14,066,667	+0.14(+0.43%)
Dec 28, 2016	32.50	32.69	32.34	32.35	13,938,755	-0.18(-0.55%)
Dec 27, 2016	32.57	32.72	32.48	32.53	11,220,052	+0.05(+0.15%)
Dec 23, 2016		32.48	32.48	32.48	0	+0.14(+0.43%)
Dec 22, 2016	32.29	32.43	32.05	32.34	18,613,336	-0.06(-0.19%)
Dec 21, 2016	32.73	32.93	32.33	32.40	18,739,577	-0.45(-1.37%)
Dec 20, 2016	32.78	32.88	32.57	32.85	25,072,924	+0.02(+0.06%)
Dec 19, 2016	32.76	32.97	32.72	32.83	24,929,910	-0.01(-0.03%)
Dec 16, 2016	32.88	32.94	32.52	32.84	37,585,369	+0.09(+0.27%)
Dec 15, 2016	32.63	32.96	32.60	32.75	20,877,072	-0.07(-0.21%)
Dec 14, 2016	32.92	33.30	32.64	32.82	36,309,844	-0.01(-0.03%)
Dec 13, 2016	32.81	32.88	32.56	32.83	28,286,184	+0.43(+1.33%)
Dec 12, 2016	31.70	32.65	31.66	32.40	32,255,321	+0.70(+2.21%)
Dec 09, 2016	31.11	31.92	31.09	31.70	29,350,843	+0.76(+2.46%)
Dec 08, 2016	30.84	31.10	30.51	30.94	35,478,099	-0.25(-0.80%)
Dec 07, 2016	31.33	31.33	30.61	31.19	44,032,679	-0.37(-1.17%)
Dec 06, 2016	31.65	31.70	31.43	31.56	17,705,581	-0.03(-0.09%)
Dec 05, 2016	31.74	31.77	31.39	31.59	19,246,334	-0.04(-0.13%)
Dec 02, 2016	31.54	31.73	31.36	31.63	19,007,839	+0.17(+0.54%)

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.