Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	29.42	29.89	29.03	29.07	70,034,059	-1.36(-4.47%)
Apr 29, 2013	30.12	30.58	29.93	30.43	27,729,083	+0.34(+1.13%)
Apr 26, 2013	29.23	30.17	30.01	30.09	54,023,400	-0.17(-0.56%)
Apr 25, 2013	30.65	30.66	29.92	30.26	35,563,708	-0.34(-1.11%)
Apr 24, 2013	31.08	31.13	30.56	30.60	31,516,714	-0.48(-1.54%)
Apr 23, 2013	30.98	31.15	30.62	31.08	33,111,928	+0.15(+0.48%)
Apr 22, 2013	31.08	31.10	30.76	30.93	26,092,840	-0.13(-0.42%)
Apr 19, 2013	30.73	31.06	30.60	31.06	29,233,931	+0.47(+1.54%)
Apr 18, 2013	30.85	30.94	30.48	30.59	31,787,672	-0.28(-0.91%)
Apr 17, 2013	30.80	30.94	30.52	30.87	32,243,571	-0.07(-0.23%)
Apr 16, 2013	30.54	30.99	30.48	30.94	31,458,844	+0.49(+1.61%)
Apr 15, 2013	30.61	30.99	30.45	30.45	46,916,205	-0.22(-0.72%)
Apr 12, 2013	30.45	30.88	30.45	30.67	39,064,800	+0.03(+0.10%)
Apr 11, 2013	29.93	30.82	29.92	30.64	54,658,376	+0.72(+2.41%)
Apr 10, 2013	29.49	30.00	29.45	29.92	40,978,802	+0.81(+2.78%)
Apr 09, 2013	29.03	29.35	28.95	29.11	27,543,690	-0.05(-0.17%)
Apr 08, 2013	29.00	29.17	28.64	29.16	25,957,429	+0.06(+0.21%)
Apr 05, 2013	28.96	29.20	28.92	29.10	30,439,811	-0.06(-0.21%)
Apr 04, 2013	29.18	29.44	29.04	29.16	30,534,090	+0.13(+0.45%)
Apr 03, 2013	29.23	29.34	28.88	29.03	34,534,804	-0.20(-0.68%)
Apr 02, 2013	28.97	29.32	28.94	29.23	24,424,875	+0.39(+1.35%)
Apr 01, 2013	28.75	28.84	28.68	28.84	19,286,147	-0.02(-0.07%)
Mar 28, 2013	28.66	28.90	28.62	28.86	27,942,527	+0.22(+0.77%)
Mar 27, 2013	28.52	28.66	28.45	28.64	23,575,798	+0.04(+0.14%)
Mar 26, 2013	28.26	28.66	28.23	28.60	31,847,529	+0.44(+1.56%)
Mar 25, 2013	28.45	28.51	27.98	28.16	30,717,557	-0.22(-0.78%)
Mar 22, 2013	28.12	28.39	28.11	28.38	23,101,338	+0.27(+0.96%)
Mar 21, 2013	28.17	28.32	28.02	28.11	23,583,170	-0.18(-0.64%)
Mar 20, 2013	28.17	28.40	28.11	28.29	30,696,743	+0.30(+1.07%)
Mar 19, 2013	28.10	28.23	27.90	27.99	27,108,658	-0.05(-0.18%)
Mar 18, 2013	27.74	28.24	27.74	28.04	29,323,041	+0.02(+0.07%)
Mar 15, 2013	27.84	28.06	27.75	28.02	63,159,897	-0.09(-0.32%)
Mar 14, 2013	28.04	28.11	27.88	28.11	27,788,247	+0.09(+0.32%)
Mar 13, 2013	27.93	28.08	27.80	28.02	24,738,350	+0.08(+0.29%)
Mar 12, 2013	28.23	28.23	27.88	27.94	29,714,077	-0.31(-1.10%)
Mar 11, 2013	28.16	28.31	28.10	28.25	25,495,432	+0.06(+0.21%)
Mar 08, 2013	28.33	28.36	28.04	28.19	27,035,132	-0.08(-0.28%)
Mar 07, 2013	28.18	28.38	28.12	28.27	27,694,715	+0.15(+0.53%)
Mar 06, 2013	28.10	28.21	27.93	28.12	27,121,255	+0.05(+0.18%)
Mar 05, 2013	27.77	28.20	27.77	28.07	31,103,766	+0.38(+1.37%)
Mar 04, 2013	27.31	27.70	27.26	27.69	24,930,587	+0.30(+1.10%)
Mar 01, 2013	27.18	27.45	27.15	27.39	29,067,385	+0.02(+0.07%)
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%)

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.