Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	32.40	33.00	32.24	32.64	27,958,228	-0.03(-0.09%)
Mar 30, 2020	31.05	32.85	31.05	32.67	28,408,532	+1.77(+5.73%)
Mar 27, 2020	30.80	31.74	30.66	30.90	36,328,600	-0.85(-2.68%)
Mar 26, 2020	29.89	31.99	29.88	31.75	41,060,891	+2.00(+6.72%)
Mar 25, 2020	29.50	30.72	29.00	29.75	42,308,507	+0.05(+0.17%)
Mar 24, 2020	29.51	30.05	28.90	29.70	42,168,806	+1.21(+4.25%)
Mar 23, 2020	28.76	29.58	27.88	28.49	50,137,281	-0.52(-1.79%)
Mar 20, 2020	30.28	30.67	28.91	29.01	49,799,700	-1.41(-4.64%)
Mar 19, 2020	32.22	32.25	30.01	30.42	56,743,400	-1.94(-6.00%)
Mar 18, 2020	30.77	32.61	30.31	32.36	41,625,733	+0.20(+0.62%)
Mar 17, 2020	31.64	32.65	30.59	32.16	51,434,128	+1.98(+6.56%)
Mar 16, 2020	29.94	32.28	29.65	30.18	48,372,849	-2.53(-7.73%)
Mar 13, 2020	31.27	32.88	30.23	32.71	57,450,700	+2.69(+8.96%)
Mar 12, 2020	30.48	32.00	30.00	30.02	59,509,631	-2.15(-6.68%)
Mar 11, 2020	33.76	33.88	31.66	32.17	62,025,687	-2.42(-7.00%)
Mar 10, 2020	34.57	34.66	33.01	34.59	38,469,850	+0.83(+2.46%)
Mar 09, 2020	33.46	34.69	33.16	33.76	40,964,086	-1.26(-3.60%)
Mar 06, 2020	34.70	35.17	34.12	35.02	38,834,100	-0.44(-1.24%)
Mar 05, 2020	35.65	36.18	35.15	35.46	33,295,203	-0.94(-2.58%)
Mar 04, 2020	35.10	36.46	34.95	36.40	36,724,147	+2.10(+6.12%)
Mar 03, 2020	35.18	35.78	33.86	34.30	43,802,161	-0.58(-1.66%)
Mar 02, 2020	33.91	34.95	33.44	34.88	39,866,013	+1.46(+4.37%)
Feb 28, 2020	33.49	33.94	32.53	33.42	62,686,900	-0.68(-1.99%)
Feb 27, 2020	34.44	35.71	34.10	34.10	52,576,081	-0.62(-1.79%)
Feb 26, 2020	34.24	35.21	34.02	34.72	45,464,862	+0.79(+2.33%)
Feb 25, 2020	34.68	34.74	33.71	33.93	39,724,950	-0.74(-2.13%)
Feb 24, 2020	35.04	35.40	34.60	34.67	36,017,158	-1.05(-2.94%)
Feb 21, 2020	35.76	35.82	35.53	35.72	30,763,900	-0.13(-0.36%)
Feb 20, 2020	35.71	36.06	35.41	35.85	40,746,025	-0.38(-1.05%)
Feb 19, 2020	36.40	36.50	36.21	36.23	16,835,132	-0.01(-0.03%)
Feb 18, 2020	36.55	36.67	36.27	36.24	17,075,473	-0.27(-0.74%)
Feb 14, 2020	36.97	37.04	36.42	36.51	19,930,500	-0.42(-1.14%)
Feb 13, 2020	37.58	37.58	36.88	36.93	20,963,923	-0.81(-2.15%)
Feb 12, 2020	38.09	38.19	37.72	37.74	21,762,498	-0.35(-0.92%)
Feb 11, 2020	37.89	38.13	37.76	38.09	15,203,645	+0.28(+0.74%)
Feb 10, 2020	38.21	38.22	37.72	37.81	18,973,194	-0.24(-0.63%)
Feb 07, 2020	38.36	38.40	37.93	38.05	20,781,400	-0.21(-0.55%)
Feb 06, 2020	38.44	38.50	38.03	38.26	19,965,078	+0.09(+0.24%)
Feb 05, 2020	37.85	38.57	37.82	38.17	27,934,945	+0.48(+1.27%)
Feb 04, 2020	38.08	38.24	37.63	37.69	29,553,987	+0.18(+0.48%)
Feb 03, 2020	37.46	38.04	37.30	37.51	19,806,422	+0.27(+0.73%)
Jan 31, 2020	36.94	37.45	36.90	37.24	32,157,400	+0.17(+0.46%)
Jan 30, 2020	37.10	37.17	36.69	37.07	30,657,084	-0.62(-1.64%)
Jan 29, 2020	38.12	38.38	37.55	37.69	32,413,587	-0.45(-1.18%)
Jan 28, 2020	39.32	39.49	37.95	38.14	66,595,094	-2.02(-5.03%)
Jan 27, 2020	39.41	40.43	39.25	40.16	30,319,773	+0.34(+0.85%)
Jan 24, 2020	40.94	40.97	39.63	39.82	32,394,300	-0.89(-2.19%)
Jan 23, 2020	40.19	40.83	40.13	40.71	25,757,628	+0.52(+1.29%)
Jan 22, 2020	40.32	40.41	39.97	40.19	17,170,615	-0.15(-0.37%)
Jan 21, 2020	40.38	40.66	40.19	40.34	21,929,602	-0.17(-0.42%)
Jan 17, 2020	40.57	40.80	40.42	40.51	21,901,202	-0.10(-0.25%)
Jan 16, 2020	40.79	40.79	40.32	40.61	15,382,919	-0.06(-0.15%)
Jan 15, 2020	40.19	40.87	40.17	40.67	22,697,418	+0.60(+1.50%)
Jan 14, 2020	39.43	40.08	39.30	40.07	19,847,403	+0.66(+1.67%)
Jan 13, 2020	39.62	39.77	39.21	39.41	14,603,837	-0.08(-0.20%)
Jan 10, 2020	38.98	39.62	38.97	39.49	20,453,100	+0.60(+1.54%)
Jan 09, 2020	39.27	39.27	38.79	38.89	20,846,204	-0.17(-0.44%)
Jan 08, 2020	38.76	39.22	38.75	39.06	15,563,090	+0.31(+0.80%)
Jan 07, 2020	39.12	39.13	38.68	38.75	19,083,076	-0.13(-0.33%)
Jan 06, 2020	38.82	39.00	38.70	38.88	14,963,946	-0.05(-0.13%)
Jan 03, 2020	38.72	39.24	38.67	38.93	14,160,500	-0.21(-0.54%)
Jan 02, 2020	39.30	39.35	38.88	39.14	15,668,011	-0.04(-0.10%)
Dec 31, 2019	38.79	39.20	38.71	39.18	14,398,800	+0.27(+0.69%)
Dec 30, 2019	39.30	39.42	38.89	38.91	10,962,281	-0.41(-1.04%)
Dec 27, 2019	39.43	39.62	39.25	39.32	9,599,800	-0.06(-0.15%)
Dec 26, 2019	39.30	39.57	39.20	39.38	8,903,288	+0.09(+0.23%)
Dec 24, 2019	39.33	39.44	39.20	39.29	4,921,900	-0.03(-0.08%)
Dec 23, 2019	39.42	39.51	39.13	39.32	16,560,113	+0.09(+0.23%)
Dec 20, 2019	39.35	39.54	38.97	39.23	55,218,400	+0.26(+0.67%)
Dec 19, 2019	39.00	39.15	38.81	38.97	20,893,971	+0.08(+0.21%)
Dec 18, 2019	39.01	39.08	38.64	38.89	25,938,706	-0.01(-0.03%)
Dec 17, 2019	39.44	39.44	38.84	38.90	27,550,093	-0.24(-0.61%)
Dec 16, 2019	38.70	39.40	38.66	39.14	22,948,506	+0.81(+2.11%)
Dec 13, 2019	38.51	38.68	38.07	38.33	15,824,100	-0.21(-0.54%)
Dec 12, 2019	38.17	38.62	38.17	38.54	12,727,198	+0.32(+0.84%)
Dec 11, 2019	38.37	38.57	38.20	38.22	14,771,731	-0.26(-0.68%)
Dec 10, 2019	38.27	38.58	38.19	38.48	18,189,079	+0.16(+0.42%)
Dec 09, 2019	38.10	38.38	38.10	38.32	14,840,236	+0.03(+0.08%)
Dec 06, 2019	38.28	38.52	38.22	38.29	12,213,299	+0.26(+0.68%)
Dec 05, 2019	38.37	38.37	37.79	38.03	12,426,913	-0.11(-0.29%)
Dec 04, 2019	38.23	38.26	37.89	38.14	13,758,284	+0.09(+0.24%)
Dec 03, 2019	37.96	38.20	37.84	38.05	19,839,911	-0.24(-0.63%)
Dec 02, 2019	38.79	38.80	38.25	38.29	14,844,364	-0.23(-0.60%)
Nov 29, 2019	38.54	38.88	38.51	38.52	9,292,000	-0.11(-0.28%)
Nov 27, 2019	38.38	38.71	38.33	38.63	18,217,900	+0.33(+0.86%)
Nov 26, 2019	38.54	38.59	38.05	38.30	32,846,871	-0.38(-0.98%)
Nov 25, 2019	38.48	38.88	38.45	38.68	29,973,841	+0.35(+0.91%)
Nov 22, 2019	37.79	38.41	37.69	38.33	24,235,300	+0.59(+1.56%)
Nov 21, 2019	37.21	37.94	37.04	37.74	19,869,602	+0.69(+1.86%)
Nov 20, 2019	37.57	37.69	37.01	37.05	18,925,605	-0.61(-1.62%)
Nov 19, 2019	37.43	37.68	37.32	37.66	25,118,537	+0.44(+1.18%)
Nov 18, 2019	37.39	37.44	36.96	37.22	17,168,109	-0.06(-0.16%)
Nov 15, 2019	36.63	37.47	36.52	37.28	34,515,500	+0.73(+2.00%)
Nov 14, 2019	36.56	36.76	36.32	36.55	23,899,987	-0.05(-0.14%)
Nov 13, 2019	36.95	36.95	36.30	36.60	24,656,176	-0.37(-1.00%)
Nov 12, 2019	36.83	37.09	36.70	36.97	12,655,022	+0.04(+0.11%)
Nov 11, 2019	36.91	37.01	36.75	36.93	11,900,287	-0.12(-0.32%)
Nov 08, 2019	36.88	37.16	36.83	37.05	25,263,600	+0.14(+0.38%)
Nov 07, 2019	37.40	37.58	36.88	36.91	21,560,537	-0.70(-1.86%)
Nov 06, 2019	37.61	37.73	37.35	37.61	17,796,294	+0.13(+0.35%)
Nov 05, 2019	38.03	38.10	37.47	37.48	20,575,843	-0.55(-1.45%)
Nov 04, 2019	38.71	38.74	38.03	38.03	16,799,848	-0.36(-0.94%)
Nov 01, 2019	38.69	38.94	38.39	38.39	18,276,200	+0.02(+0.05%)
Oct 31, 2019	38.39	38.58	38.18	38.37	23,282,598	-0.11(-0.29%)
Oct 30, 2019	38.41	38.82	38.30	38.48	20,890,494	+0.27(+0.71%)
Oct 29, 2019	38.00	38.76	37.92	38.21	30,559,097	+0.93(+2.49%)
Oct 28, 2019	36.86	37.48	36.82	37.28	24,473,151	+0.51(+1.39%)
Oct 25, 2019	36.40	36.88	36.31	36.77	16,601,200	+0.38(+1.04%)
Oct 24, 2019	36.75	36.84	36.26	36.39	19,022,991	-0.38(-1.03%)
Oct 23, 2019	36.31	36.78	36.22	36.77	13,301,303	+0.34(+0.93%)
Oct 22, 2019	36.41	36.70	36.25	36.43	13,811,980	-0.03(-0.08%)
Oct 21, 2019	36.65	36.68	36.36	36.46	12,584,548	+0.00(+0.00%)
Oct 18, 2019	36.43	36.70	36.35	36.46	13,491,200	+0.00(+0.00%)
Oct 17, 2019	36.49	36.81	36.37	36.46	14,561,548	+0.12(+0.33%)
Oct 16, 2019	36.63	36.75	36.32	36.34	13,721,939	-0.16(-0.44%)
Oct 15, 2019	36.45	36.74	36.41	36.50	14,419,547	+0.20(+0.55%)
Oct 14, 2019	36.16	36.35	35.98	36.30	8,417,029	+0.19(+0.53%)
Oct 11, 2019	36.14	36.58	36.07	36.11	17,523,600	+0.32(+0.89%)
Oct 10, 2019	35.67	36.01	35.60	35.79	11,720,779	+0.10(+0.28%)
Oct 09, 2019	35.65	35.89	35.53	35.69	12,954,206	+0.26(+0.73%)
Oct 08, 2019	35.65	35.88	35.42	35.43	14,042,458	-0.40(-1.12%)
Oct 07, 2019	35.82	36.26	35.80	35.83	11,168,930	-0.10(-0.28%)
Oct 04, 2019	35.49	35.98	35.45	35.93	17,168,000	+0.48(+1.35%)
Oct 03, 2019	34.71	35.47	34.60	35.45	21,140,928	+0.75(+2.16%)
Oct 02, 2019	35.26	35.27	34.65	34.70	21,353,303	-0.73(-2.06%)
Oct 01, 2019	35.93	36.02	35.43	35.43	20,926,631	-0.50(-1.39%)
Sep 30, 2019	36.31	36.31	35.92	35.93	16,338,350	-0.29(-0.80%)
Sep 27, 2019	35.86	36.34	35.72	36.22	16,682,900	+0.44(+1.23%)
Sep 26, 2019	36.07	36.24	35.56	35.78	16,196,047	-0.12(-0.33%)
Sep 25, 2019	35.91	36.35	35.70	35.90	19,296,114	-0.11(-0.31%)
Sep 24, 2019	36.27	36.58	35.98	36.01	22,994,786	-0.23(-0.63%)
Sep 23, 2019	36.38	36.59	36.23	36.24	16,436,303	-0.45(-1.23%)
Sep 20, 2019	36.89	37.25	36.48	36.69	43,916,800	+0.18(+0.49%)
Sep 19, 2019	36.42	36.76	36.34	36.51	16,879,317	+0.13(+0.36%)
Sep 18, 2019	36.57	36.72	36.26	36.38	18,699,773	-0.12(-0.33%)
Sep 17, 2019	36.79	36.80	36.35	36.50	21,245,476	-0.33(-0.90%)
Sep 16, 2019	36.46	37.01	36.35	36.83	18,858,706	-0.08(-0.22%)
Sep 13, 2019	37.39	37.60	36.61	36.91	22,864,800	-0.37(-0.99%)
Sep 12, 2019	37.57	37.62	37.05	37.28	15,835,738	-0.13(-0.35%)
Sep 11, 2019	37.74	37.76	36.90	37.41	16,093,009	+0.03(+0.08%)
Sep 10, 2019	36.59	37.38	36.02	37.38	30,598,131	+0.55(+1.49%)
Sep 09, 2019	36.59	36.84	36.13	36.83	23,411,364	+0.33(+0.90%)
Sep 06, 2019	36.36	36.56	36.11	36.50	19,804,000	+0.16(+0.44%)
Sep 05, 2019	36.11	36.48	35.88	36.34	20,965,247	+0.51(+1.42%)
Sep 04, 2019	36.30	36.40	35.70	35.83	19,609,206	-0.29(-0.80%)
Sep 03, 2019	35.61	36.28	35.51	36.12	25,260,959	+0.57(+1.60%)
Aug 30, 2019	35.62	35.72	35.28	35.55	17,907,300	+0.22(+0.62%)
Aug 29, 2019	35.79	35.79	35.22	35.33	18,605,642	+0.25(+0.71%)
Aug 28, 2019	34.36	35.15	34.28	35.08	24,719,579	+0.74(+2.15%)
Aug 27, 2019	35.01	35.09	34.31	34.34	23,449,673	-0.50(-1.44%)
Aug 26, 2019	34.62	34.86	34.48	34.84	16,573,834	+0.50(+1.46%)
Aug 23, 2019	35.21	35.35	34.17	34.34	26,344,200	-0.74(-2.11%)
Aug 22, 2019	34.96	35.23	34.80	35.08	16,065,649	+0.21(+0.60%)
Aug 21, 2019	34.94	35.12	34.82	34.87	18,226,210	+0.26(+0.75%)
Aug 20, 2019	35.10	35.16	34.57	34.61	18,911,551	-0.57(-1.62%)
Aug 19, 2019	34.88	35.32	34.83	35.18	20,869,612	+0.53(+1.53%)
Aug 16, 2019	34.72	35.01	34.49	34.65	28,474,600	+0.17(+0.49%)
Aug 15, 2019	34.30	34.58	33.97	34.48	29,139,494	+0.24(+0.70%)
Aug 14, 2019	34.93	34.98	34.20	34.24	36,643,072	-0.96(-2.73%)
Aug 13, 2019	35.43	35.81	35.15	35.20	43,251,753	-0.20(-0.56%)
Aug 12, 2019	36.31	36.32	34.78	35.40	39,197,811	-0.95(-2.61%)
Aug 09, 2019	36.77	36.83	36.11	36.35	24,090,700	-0.46(-1.25%)
Aug 08, 2019	36.70	36.95	36.60	36.81	22,159,758	+0.23(+0.63%)
Aug 07, 2019	36.65	36.78	35.86	36.58	30,376,762	-0.37(-1.00%)
Aug 06, 2019	37.19	37.31	36.47	36.95	30,345,740	-0.01(-0.03%)
Aug 05, 2019	37.76	37.83	36.41	36.96	43,661,962	-1.04(-2.74%)
Aug 02, 2019	38.25	38.54	37.75	38.00	27,659,900	-0.25(-0.65%)
Aug 01, 2019	38.31	38.62	37.68	38.25	48,979,022	-0.59(-1.52%)
Jul 31, 2019	38.60	39.67	38.51	38.84	53,423,458	+0.05(+0.13%)
Jul 30, 2019	39.83	40.24	38.60	38.79	90,830,823	-2.66(-6.42%)
Jul 29, 2019	42.17	43.00	41.34	41.45	61,241,606	-1.64(-3.81%)
Jul 26, 2019	42.66	43.17	42.43	43.09	19,983,200	+0.42(+0.98%)
Jul 25, 2019	42.83	43.00	42.53	42.67	16,617,395	-0.22(-0.51%)
Jul 24, 2019	43.00	43.00	42.37	42.89	17,189,555	-0.20(-0.46%)
Jul 23, 2019	42.85	43.23	42.75	43.09	18,581,000	+0.27(+0.63%)
Jul 22, 2019	42.83	43.02	42.55	42.82	11,909,041	+0.05(+0.12%)
Jul 19, 2019	43.19	43.21	42.77	42.77	22,345,900	-0.29(-0.67%)
Jul 18, 2019	42.86	43.06	42.55	43.06	13,025,669	+0.32(+0.75%)
Jul 17, 2019	43.09	43.19	42.73	42.74	15,504,259	-0.11(-0.26%)
Jul 16, 2019	42.79	42.97	42.48	42.85	18,551,648	+0.10(+0.23%)
Jul 15, 2019	42.27	42.77	42.24	42.75	19,318,448	+0.35(+0.83%)
Jul 12, 2019	42.91	42.99	42.01	42.40	31,860,400	-0.58(-1.35%)
Jul 11, 2019	43.32	43.56	42.38	42.98	36,416,550	-1.08(-2.45%)
Jul 10, 2019	43.65	44.10	43.44	44.06	14,514,759	+0.69(+1.59%)
Jul 09, 2019	43.42	43.80	43.30	43.37	13,494,506	+0.07(+0.16%)
Jul 08, 2019	43.80	43.87	42.98	43.30	22,727,591	-0.62(-1.41%)
Jul 05, 2019	44.31	44.35	43.78	43.92	17,357,900	-0.48(-1.08%)
Jul 03, 2019	44.37	44.56	43.98	44.40	9,770,000	+0.18(+0.41%)
Jul 02, 2019	43.68	44.22	43.66	44.22	15,694,389	+0.45(+1.03%)
Jul 01, 2019	43.51	43.88	43.33	43.77	20,261,717	+0.45(+1.04%)
Jun 28, 2019	43.45	43.72	42.97	43.32	37,690,800	-0.11(-0.25%)
Jun 27, 2019	43.02	43.56	43.01	43.43	20,862,872	+0.44(+1.02%)
Jun 26, 2019	43.68	43.80	42.50	42.99	38,908,022	-0.77(-1.76%)
Jun 25, 2019	43.85	44.29	43.76	43.76	26,972,481	+0.00(+0.00%)
Jun 24, 2019	43.69	43.90	43.47	43.76	23,362,709	+0.09(+0.21%)
Jun 21, 2019	43.55	44.00	43.31	43.67	36,187,000	+0.07(+0.16%)
Jun 20, 2019	43.83	44.11	43.51	43.60	22,296,323	+0.10(+0.23%)
Jun 19, 2019	43.17	43.58	43.09	43.50	20,638,947	+0.43(+1.00%)
Jun 18, 2019	42.82	43.33	42.82	43.07	21,663,617	+0.19(+0.44%)
Jun 17, 2019	42.70	42.90	42.35	42.88	13,372,839	+0.12(+0.28%)
Jun 14, 2019	42.52	42.87	42.48	42.76	12,521,800	+0.26(+0.61%)
Jun 13, 2019	43.07	43.14	42.37	42.50	13,722,414	-0.58(-1.35%)
Jun 12, 2019	42.47	43.17	42.46	43.08	15,462,083	+0.41(+0.96%)
Jun 11, 2019	43.20	43.30	42.55	42.67	17,849,361	-0.40(-0.93%)
Jun 10, 2019	43.24	43.24	42.67	43.07	14,493,062	+0.15(+0.35%)
Jun 07, 2019	42.98	43.24	42.86	42.92	18,997,900	+0.21(+0.49%)
Jun 06, 2019	42.80	43.08	42.48	42.71	23,239,257	+0.23(+0.54%)
Jun 05, 2019	42.60	42.84	42.40	42.48	20,321,223	+0.25(+0.59%)
Jun 04, 2019	42.48	42.75	42.04	42.23	17,508,117	+0.31(+0.74%)
Jun 03, 2019	41.63	42.19	41.57	41.92	21,483,017	+0.40(+0.96%)
May 31, 2019	41.69	41.98	41.45	41.52	21,479,400	-0.38(-0.91%)
May 30, 2019	41.68	41.95	41.58	41.90	16,455,064	+0.18(+0.43%)
May 29, 2019	41.70	41.84	41.28	41.72	25,088,611	-0.18(-0.43%)
May 28, 2019	42.15	42.48	41.89	41.90	46,907,800	-0.05(-0.12%)
May 24, 2019	42.06	42.31	41.87	41.95	14,211,200	+0.03(+0.07%)
May 23, 2019	41.84	41.98	41.65	41.92	22,708,978	-0.07(-0.17%)
May 22, 2019	41.69	42.21	41.55	41.99	23,979,759	+0.32(+0.77%)
May 21, 2019	41.71	41.81	41.49	41.67	27,310,301	+0.08(+0.19%)
May 20, 2019	41.40	41.71	41.28	41.59	23,008,989	+0.12(+0.29%)
May 17, 2019	41.30	41.81	41.25	41.47	27,692,300	-0.17(-0.41%)
May 16, 2019	41.15	41.98	41.15	41.64	24,201,480	+0.49(+1.19%)
May 15, 2019	40.86	41.29	40.70	41.15	31,803,416	+0.49(+1.21%)
May 14, 2019	40.59	40.87	40.56	40.66	25,401,052	+0.09(+0.22%)
May 13, 2019	40.23	40.65	40.15	40.57	26,575,850	-0.15(-0.37%)
May 10, 2019	40.63	40.82	39.87	40.72	16,500,800	+0.08(+0.20%)
May 09, 2019	40.30	40.84	40.23	40.64	18,721,469	-0.31(-0.76%)
May 08, 2019	40.80	41.03	40.44	40.95	22,592,122	+0.12(+0.29%)
May 07, 2019	41.39	41.71	40.50	40.83	26,189,528	-0.82(-1.97%)
May 06, 2019	40.91	41.77	40.84	41.65	24,642,716	+0.26(+0.63%)
May 03, 2019	41.22	41.49	41.03	41.39	17,708,500	+0.38(+0.93%)
May 02, 2019	40.81	41.02	40.58	41.01	19,421,475	+0.24(+0.59%)
May 01, 2019	40.59	40.92	40.17	40.77	19,642,175	+0.16(+0.39%)
Apr 30, 2019	40.40	41.18	39.80	40.61	32,599,862	+1.02(+2.58%)
Apr 29, 2019	39.97	40.02	39.59	39.59	22,035,197	-0.38(-0.95%)
Apr 26, 2019	39.67	39.99	39.45	39.97	19,025,700	+0.36(+0.91%)
Apr 25, 2019	39.25	39.83	39.17	39.61	17,201,234	+0.24(+0.61%)
Apr 24, 2019	39.50	39.64	39.16	39.37	20,110,184	-0.05(-0.13%)
Apr 23, 2019	39.09	39.64	38.88	39.42	25,304,487	+0.44(+1.13%)
Apr 22, 2019	39.03	39.50	38.81	38.98	29,428,288	-0.40(-1.02%)
Apr 18, 2019	39.93	39.93	38.42	39.38	47,988,300	-0.50(-1.25%)
Apr 17, 2019	40.90	41.00	39.39	39.88	40,235,384	-1.04(-2.54%)
Apr 16, 2019	42.22	42.30	40.83	40.92	26,092,090	-1.17(-2.78%)
Apr 15, 2019	41.86	42.12	41.47	42.09	17,421,966	+0.38(+0.91%)
Apr 12, 2019	42.34	42.34	41.58	41.71	20,245,300	-0.56(-1.32%)
Apr 11, 2019	42.79	42.83	41.99	42.27	19,179,150	-0.46(-1.08%)
Apr 10, 2019	42.92	42.92	42.65	42.73	12,526,177	-0.11(-0.26%)
Apr 09, 2019	42.98	43.00	42.58	42.84	17,860,594	-0.30(-0.70%)
Apr 08, 2019	43.07	43.28	42.91	43.14	14,620,975	+0.15(+0.35%)
Apr 05, 2019	42.98	43.28	42.89	42.99	14,761,800	+0.25(+0.58%)
Apr 04, 2019	42.79	42.90	42.50	42.74	12,325,357	-0.10(-0.23%)
Apr 03, 2019	42.99	43.07	42.55	42.84	15,370,794	-0.07(-0.16%)
Apr 02, 2019	42.95	43.18	42.74	42.91	17,670,906	+0.07(+0.16%)

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.