Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	27.53	27.64	27.37	27.37	30,099,712	-0.04(-0.15%)
Feb 27, 2013	26.93	27.54	26.92	27.41	24,385,149	+0.38(+1.41%)
Feb 26, 2013	26.89	27.10	26.82	27.03	29,985,991	+0.19(+0.71%)
Feb 25, 2013	27.21	27.33	26.84	26.84	35,540,646	-0.54(-1.97%)
Feb 22, 2013	27.48	27.50	27.13	27.38	29,726,833	-0.03(-0.11%)
Feb 21, 2013	27.41	27.54	27.23	27.41	24,520,676	-0.16(-0.58%)
Feb 20, 2013	27.65	27.75	27.55	27.57	26,058,159	-0.14(-0.51%)
Feb 19, 2013	27.40	27.71	27.38	27.71	28,422,094	+0.42(+1.54%)
Feb 15, 2013	27.15	27.43	27.12	27.29	29,582,324	+0.23(+0.85%)
Feb 14, 2013	26.91	27.14	26.81	27.06	24,209,871	+0.06(+0.22%)
Feb 13, 2013	27.01	27.19	26.83	27.00	23,903,919	+0.01(+0.04%)
Feb 12, 2013	27.14	27.18	26.99	26.99	21,160,293	-0.15(-0.55%)
Feb 11, 2013	26.89	27.23	26.89	27.14	26,301,872	+0.26(+0.97%)
Feb 08, 2013	26.96	27.03	26.79	26.88	37,445,010	-0.08(-0.30%)
Feb 07, 2013	27.33	27.36	26.93	26.96	38,418,057	-0.36(-1.32%)
Feb 06, 2013	27.42	27.50	27.29	27.32	27,738,852	+0.15(+0.55%)
Feb 04, 2013	27.37	27.48	27.17	27.17	30,855,528	-0.46(-1.66%)
Feb 01, 2013	27.58	27.80	27.37	27.63	34,801,834	+0.35(+1.28%)
Jan 31, 2013	27.42	27.57	27.28	27.28	32,967,087	-0.23(-0.84%)
Jan 30, 2013	27.53	27.67	27.39	27.51	45,197,406	-0.19(-0.69%)
Jan 29, 2013	26.94	27.84	26.84	27.70	75,998,428	+0.86(+3.20%)
Jan 28, 2013	27.10	27.14	26.84	26.84	45,745,254	-0.16(-0.59%)
Jan 25, 2013	26.98	27.00	26.76	27.00	52,137,248	+0.15(+0.56%)
Jan 24, 2013	26.87	27.30	26.84	26.85	44,444,909	+0.20(+0.75%)
Jan 23, 2013	26.52	26.74	26.45	26.65	31,145,214	-0.03(-0.11%)
Jan 22, 2013	26.57	26.68	26.42	26.68	32,268,774	+0.14(+0.53%)
Jan 18, 2013	26.58	26.67	26.34	26.54	54,787,574	-0.29(-1.08%)
Jan 17, 2013	26.75	26.96	26.63	26.83	37,122,469	+0.22(+0.83%)
Jan 16, 2013	26.53	26.62	26.50	26.61	28,510,212	-0.01(-0.04%)
Jan 15, 2013	26.59	26.64	26.50	26.62	29,935,421	-0.12(-0.45%)
Jan 14, 2013	26.61	26.88	26.55	26.74	24,032,523	+0.22(+0.83%)
Jan 11, 2013	26.74	26.83	26.50	26.52	27,817,712	-0.24(-0.90%)
Jan 10, 2013	26.52	26.77	26.39	26.76	34,085,788	+0.29(+1.10%)
Jan 09, 2013	26.22	26.56	26.19	26.47	34,220,366	+0.45(+1.73%)
Jan 08, 2013	26.00	26.25	25.98	26.02	31,009,036	+0.04(+0.15%)
Jan 07, 2013	25.91	26.05	25.77	25.98	25,779,833	+0.02(+0.08%)
Jan 04, 2013	25.85	25.99	25.76	25.96	28,605,328	+0.11(+0.43%)
Jan 03, 2013	25.98	25.99	25.56	25.85	33,757,403	-0.06(-0.23%)
Jan 02, 2013	25.55	25.91	25.08	25.91	33,521,868	+0.83(+3.31%)
Dec 31, 2012	24.67	25.09	24.63	25.08	33,694,545	+0.19(+0.76%)
Dec 28, 2012	25.00	25.18	24.88	24.89	21,613,372	-0.25(-0.99%)
Dec 27, 2012	25.17	25.22	24.81	25.14	24,681,673	-0.10(-0.40%)
Dec 26, 2012	25.05	25.33	25.04	25.24	21,857,923	+0.16(+0.64%)
Dec 24, 2012	25.01	25.21	25.00	25.08	10,851,310	+0.00(+0.00%)
Dec 21, 2012	25.39	25.52	25.05	25.08	61,713,698	-0.35(-1.38%)
Dec 20, 2012	25.32	25.44	25.25	25.43	25,570,801	+0.08(+0.32%)
Dec 19, 2012	25.63	25.79	25.32	25.35	29,285,392	-0.29(-1.13%)
Dec 18, 2012	25.35	25.70	25.27	25.64	33,083,324	+0.28(+1.12%)
Dec 17, 2012	25.17	25.47	25.15	25.36	28,599,734	+0.18(+0.69%)
Dec 14, 2012	25.22	25.37	25.15	25.18	25,926,590	-0.15(-0.59%)
Dec 13, 2012	25.43	25.65	25.33	25.33	26,458,091	-0.18(-0.71%)
Dec 12, 2012	25.62	25.75	25.44	25.51	29,837,444	-0.13(-0.51%)
Dec 11, 2012	25.53	25.78	25.52	25.64	30,689,306	+0.23(+0.91%)
Dec 10, 2012	25.42	25.60	25.36	25.41	26,888,715	-0.15(-0.59%)
Dec 07, 2012	25.53	25.61	25.16	25.56	30,767,376	-0.05(-0.20%)
Dec 06, 2012	25.55	25.78	25.52	25.61	31,459,586	-0.03(-0.12%)
Dec 05, 2012	25.14	25.79	25.14	25.64	45,533,436	+0.47(+1.89%)

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.