Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	19.21	19.49	19.05	19.25	69,480,194	-0.11(-0.57%)
Jul 28, 2011	19.25	19.62	19.25	19.36	58,840,566	+0.06(+0.31%)
Jul 27, 2011	19.53	19.62	19.26	19.30	40,346,576	-0.33(-1.68%)
Jul 26, 2011	19.85	19.90	19.57	19.63	38,722,357	-0.18(-0.91%)
Jul 25, 2011	19.88	19.99	19.81	19.81	31,456,456	-0.26(-1.30%)
Jul 22, 2011	20.07	20.11	20.03	20.07	25,825,469	-0.03(-0.15%)
Jul 21, 2011	20.01	20.20	19.98	20.10	44,470,821	+0.20(+1.01%)
Jul 20, 2011	19.92	20.00	19.77	19.90	35,376,100	-0.04(-0.20%)
Jul 19, 2011	19.65	20.03	19.62	19.94	34,650,414	+0.30(+1.53%)
Jul 18, 2011	19.57	19.67	19.50	19.64	34,773,693	-0.11(-0.56%)
Jul 15, 2011	19.82	19.94	19.66	19.75	47,712,916	-0.16(-0.80%)
Jul 14, 2011	19.98	20.01	19.80	19.91	35,232,951	-0.08(-0.40%)
Jul 13, 2011	20.09	20.20	19.90	19.99	42,135,282	-0.01(-0.05%)
Jul 12, 2011	20.01	20.20	19.97	20.00	42,648,482	-0.04(-0.20%)
Jul 11, 2011	20.00	20.18	19.93	20.04	46,992,420	-0.12(-0.60%)
Jul 08, 2011	20.13	20.29	20.11	20.16	41,862,418	-0.07(-0.35%)
Jul 07, 2011	20.64	20.74	20.17	20.23	92,849,361	-0.55(-2.65%)
Jul 06, 2011	20.78	20.95	20.74	20.78	28,201,339	+0.00(+0.00%)
Jul 05, 2011	20.68	20.80	20.65	20.78	31,282,189	+0.03(+0.14%)
Jul 01, 2011	20.50	20.76	20.48	20.75	30,753,554	+0.15(+0.73%)
Jun 30, 2011	20.68	20.76	20.55	20.60	46,348,388	-0.07(-0.34%)
Jun 29, 2011	20.64	20.73	20.46	20.67	46,669,410	+0.12(+0.58%)
Jun 28, 2011	20.16	20.61	20.12	20.55	41,024,024	+0.38(+1.88%)
Jun 27, 2011	20.10	20.26	20.05	20.17	34,319,640	+0.09(+0.45%)
Jun 24, 2011	20.55	20.60	20.08	20.08	63,247,628	-0.57(-2.76%)
Jun 23, 2011	20.92	20.96	20.49	20.65	83,722,588	+0.37(+1.82%)
Jun 22, 2011	20.34	20.48	20.22	20.28	30,350,627	-0.15(-0.73%)
Jun 21, 2011	20.34	20.50	20.23	20.43	47,035,029	+0.16(+0.79%)
Jun 20, 2011	20.27	20.28	20.17	20.27	34,708,504	+0.01(+0.05%)
Jun 17, 2011	20.37	20.43	20.05	20.26	61,892,359	+0.02(+0.10%)
Jun 16, 2011	20.17	20.29	20.10	20.24	41,356,589	+0.05(+0.25%)
Jun 15, 2011	20.40	20.41	20.03	20.19	42,476,245	-0.39(-1.90%)
Jun 14, 2011	20.55	20.73	20.53	20.58	39,212,189	+0.12(+0.59%)
Jun 13, 2011	20.08	20.62	20.08	20.46	44,434,544	+0.35(+1.74%)
Jun 10, 2011	20.63	20.65	20.04	20.11	57,451,617	-0.64(-3.08%)
Jun 09, 2011	20.63	20.89	20.62	20.75	34,423,299	+0.07(+0.34%)
Jun 08, 2011	20.87	20.87	20.57	20.68	42,034,411	-0.06(-0.29%)
Jun 07, 2011	20.92	20.97	20.74	20.74	34,675,701	+0.00(+0.00%)
Jun 06, 2011	20.82	20.96	20.70	20.74	27,633,093	-0.10(-0.48%)
Jun 03, 2011	20.66	21.06	20.66	20.84	35,939,924	+0.32(+1.56%)
May 24, 2011	20.50	20.69	20.45	20.52	42,972,091	-0.07(-0.34%)
May 23, 2011	20.49	20.64	20.40	20.59	39,030,809	-0.10(-0.48%)
May 20, 2011	20.97	21.04	20.67	20.69	53,582,462	-0.34(-1.62%)
May 19, 2011	21.24	21.28	20.92	21.03	50,585,709	-0.15(-0.71%)
May 18, 2011	21.11	21.19	21.02	21.18	45,067,154	+0.04(+0.19%)
May 17, 2011	21.08	21.21	20.98	21.14	58,214,061	+0.16(+0.76%)
May 16, 2011	20.84	21.13	20.78	20.98	45,864,600	+0.06(+0.29%)
May 13, 2011	20.95	20.99	20.78	20.92	36,765,280	+0.03(+0.14%)
May 12, 2011	20.67	20.98	20.58	20.89	35,998,658	+0.28(+1.36%)
May 11, 2011	20.77	20.84	20.52	20.61	43,181,411	-0.25(-1.20%)
May 10, 2011	20.69	20.96	20.66	20.86	33,434,759	+0.26(+1.26%)
May 09, 2011	20.53	20.74	20.45	20.60	31,069,423	+0.05(+0.24%)
May 06, 2011	20.49	20.63	20.40	20.55	33,966,104	+0.16(+0.78%)
May 05, 2011	20.61	20.67	20.28	20.39	42,380,131	-0.25(-1.21%)
May 04, 2011	20.43	20.67	20.34	20.64	50,763,968	+0.20(+0.98%)
May 03, 2011	20.97	21.00	20.07	20.44	108,849,990	-0.58(-2.76%)

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.