Pfizer (NY: PFE )

38.64 USD +0.07 (+0.18%)
Streaming Delayed Price Updated: 10:32 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 21.73 21.79 21.22 21.40 55,534,743 -0.18(-0.83%)
Jan 30, 2012 21.39 21.58 21.28 21.58 72,265,445 +0.10(+0.47%)
Jan 27, 2012 21.60 21.60 21.45 21.48 132,874,609 -0.15(-0.69%)
Jan 26, 2012 21.77 21.80 21.49 21.63 135,669,266 -0.09(-0.41%)
Jan 25, 2012 21.51 21.75 21.47 21.72 34,775,373 +0.06(+0.28%)
Jan 24, 2012 21.61 21.67 21.52 21.66 25,409,003 -0.05(-0.23%)
Jan 23, 2012 21.94 21.99 21.63 21.71 33,725,146 -0.19(-0.87%)
Jan 20, 2012 21.89 22.05 21.73 21.90 39,805,372 +0.06(+0.27%)
Jan 19, 2012 21.90 21.91 21.59 21.84 34,900,815 -0.13(-0.59%)
Jan 18, 2012 21.95 22.00 21.76 21.97 34,473,576 +0.04(+0.16%)
Jan 17, 2012 21.99 22.17 21.89 21.93 35,537,969 +0.09(+0.43%)
Jan 13, 2012 21.94 21.95 21.70 21.84 29,067,354 -0.15(-0.68%)
Jan 12, 2012 21.95 22.00 21.88 21.99 27,358,221 +0.09(+0.41%)
Jan 11, 2012 21.89 21.97 21.76 21.90 28,764,166 -0.04(-0.18%)
Jan 10, 2012 21.94 22.00 21.80 21.94 27,729,984 +0.12(+0.55%)
Jan 09, 2012 21.56 21.84 21.51 21.82 39,645,261 +0.25(+1.16%)
Jan 06, 2012 21.72 21.78 21.56 21.57 29,993,849 -0.03(-0.14%)
Jan 05, 2012 21.72 21.72 21.39 21.60 50,061,498 -0.17(-0.78%)
Jan 04, 2012 21.92 21.95 21.75 21.77 30,277,472 +0.13(+0.60%)
Dec 30, 2011 21.71 21.81 21.54 21.64 24,693,279 -0.07(-0.32%)
Dec 29, 2011 21.53 21.76 21.53 21.71 19,666,213 +0.18(+0.84%)
Dec 28, 2011 21.76 21.80 21.45 21.53 25,977,348 -0.24(-1.10%)
Dec 27, 2011 21.75 21.90 21.72 21.77 19,164,472 -0.06(-0.27%)
Dec 23, 2011 21.76 21.83 21.59 21.83 29,299,369 +0.15(+0.69%)
Dec 21, 2011 21.54 21.73 21.39 21.68 44,878,530 +0.22(+1.03%)
Dec 20, 2011 21.31 21.54 21.13 21.46 57,970,764 +0.32(+1.51%)
Dec 19, 2011 21.13 21.40 21.04 21.14 42,541,349 +0.11(+0.52%)
Dec 16, 2011 21.33 21.37 21.03 21.03 68,936,159 -0.11(-0.52%)
Dec 15, 2011 20.95 21.25 20.91 21.14 56,663,531 +0.28(+1.34%)
Dec 14, 2011 20.65 21.03 20.60 20.86 56,842,129 +0.10(+0.48%)
Dec 13, 2011 20.57 20.96 20.51 20.76 69,205,504 +0.37(+1.81%)
Dec 12, 2011 20.38 20.55 20.23 20.39 40,170,901 -0.17(-0.83%)
Dec 09, 2011 20.30 20.67 20.24 20.56 43,494,475 +0.37(+1.83%)
Dec 08, 2011 20.32 20.54 20.12 20.19 36,012,389 -0.28(-1.37%)
Dec 07, 2011 20.12 20.63 20.10 20.47 47,831,854 +0.24(+1.19%)
Dec 06, 2011 20.09 20.42 19.95 20.23 52,802,432 +0.39(+1.97%)
Dec 05, 2011 20.12 20.17 19.73 19.84 47,983,211 -0.05(-0.25%)
Dec 02, 2011 20.13 20.19 19.87 19.89 42,683,432 -0.14(-0.70%)
Dec 01, 2011 20.03 20.21 19.89 20.03 42,806,792 -0.04(-0.20%)
Nov 30, 2011 19.56 20.07 19.51 20.07 72,799,676 +0.67(+3.45%)
Nov 29, 2011 19.07 19.48 19.06 19.40 39,699,968 +0.31(+1.62%)
Nov 28, 2011 18.81 19.10 18.77 19.09 41,128,177 +0.64(+3.47%)
Nov 25, 2011 18.38 18.64 18.15 18.45 20,994,667 +0.00(+0.00%)
Nov 23, 2011 18.78 18.79 18.45 18.45 37,023,131 -0.45(-2.38%)
Nov 22, 2011 18.94 19.11 18.81 18.90 49,270,239 -0.06(-0.32%)
Nov 21, 2011 19.20 19.38 18.93 18.96 54,205,241 -0.57(-2.92%)
Nov 18, 2011 19.50 19.63 19.41 19.53 38,778,684 +0.06(+0.31%)
Nov 17, 2011 19.57 19.67 19.26 19.47 41,843,278 -0.10(-0.51%)
Nov 16, 2011 19.65 19.94 19.53 19.57 35,393,730 -0.30(-1.51%)
Nov 15, 2011 19.78 20.00 19.72 19.87 31,810,707 +0.08(+0.40%)
Nov 14, 2011 19.62 19.91 19.58 19.79 50,449,434 -0.20(-1.00%)
Nov 11, 2011 19.93 20.15 19.91 19.99 37,742,990 +0.19(+0.96%)
Nov 10, 2011 19.47 19.98 19.47 19.80 44,096,163 +0.46(+2.38%)
Nov 09, 2011 19.58 19.76 19.27 19.34 45,783,801 -0.74(-3.69%)
Nov 08, 2011 20.00 20.10 19.77 20.08 40,104,770 +0.01(+0.05%)
Nov 07, 2011 19.59 20.12 19.55 20.07 144,330,109 +0.41(+2.09%)
Nov 04, 2011 19.75 19.87 19.53 19.66 50,876,903 -0.22(-1.11%)
Nov 03, 2011 19.69 19.94 19.58 19.88 68,242,091 +0.35(+1.79%)
Nov 02, 2011 19.62 19.69 19.40 19.53 37,956,559 +0.20(+1.03%)
Nov 01, 2011 19.15 19.75 18.97 19.33 74,401,849 +0.07(+0.36%)
Oct 31, 2011 19.58 19.75 19.26 19.26 40,486,486 -0.56(-2.83%)
Oct 28, 2011 19.87 19.92 19.58 19.82 36,422,709 -0.02(-0.10%)
Oct 27, 2011 19.63 19.95 19.52 19.84 51,160,407 +0.56(+2.90%)
Oct 26, 2011 19.04 19.32 18.89 19.28 36,723,805 +0.41(+2.17%)
Oct 25, 2011 19.23 19.33 18.82 18.87 43,487,563 -0.49(-2.53%)
Oct 24, 2011 18.96 19.40 18.94 19.36 35,888,595 +0.30(+1.57%)
Oct 21, 2011 18.90 19.20 18.90 19.06 46,718,245 +0.33(+1.76%)
Oct 20, 2011 18.78 18.95 18.52 18.73 42,012,796 -0.08(-0.43%)
Oct 19, 2011 18.97 19.05 18.71 18.81 30,775,078 -0.16(-0.84%)
Oct 18, 2011 18.61 19.13 18.55 18.97 36,003,262 +0.28(+1.50%)
Oct 17, 2011 18.94 19.15 18.64 18.69 30,457,643 -0.35(-1.84%)
Oct 14, 2011 19.00 19.06 18.85 19.04 31,634,353 +0.28(+1.49%)
Oct 13, 2011 18.72 18.86 18.58 18.76 30,565,878 -0.06(-0.32%)
Oct 12, 2011 18.89 19.08 18.80 18.82 38,532,043 -0.03(-0.16%)
Oct 11, 2011 18.80 18.90 18.63 18.85 35,422,524 -0.07(-0.37%)
Oct 10, 2011 18.73 18.92 18.72 18.92 31,563,904 +0.48(+2.60%)
Oct 07, 2011 18.36 18.72 18.29 18.44 49,327,776 +0.21(+1.15%)
Oct 06, 2011 18.08 18.25 18.08 18.23 50,681,636 +0.25(+1.39%)
Oct 05, 2011 17.54 18.02 17.39 17.98 74,479,450 +0.39(+2.22%)
Oct 04, 2011 17.21 17.59 17.05 17.59 59,290,912 +0.26(+1.50%)
Oct 03, 2011 17.71 17.88 17.30 17.33 67,762,624 -0.35(-1.98%)
Sep 30, 2011 17.76 18.05 17.66 17.68 45,308,238 -0.30(-1.67%)
Sep 29, 2011 17.79 18.11 17.68 17.98 56,400,730 +0.42(+2.39%)
Sep 28, 2011 17.76 17.96 17.54 17.56 32,939,397 -0.19(-1.07%)
Sep 27, 2011 18.01 18.09 17.66 17.75 44,488,100 -0.02(-0.11%)
Sep 26, 2011 17.40 17.79 17.31 17.77 38,844,388 +0.32(+1.83%)
Sep 23, 2011 17.41 17.70 17.35 17.45 49,947,161 -0.04(-0.23%)
Sep 22, 2011 17.57 17.71 17.30 17.49 62,269,498 -0.35(-1.96%)
Sep 21, 2011 18.09 18.26 17.81 17.84 53,668,443 -0.40(-2.19%)
Sep 20, 2011 18.16 18.37 17.97 18.24 52,085,461 +0.18(+1.00%)
Sep 19, 2011 17.98 18.12 17.82 18.06 46,337,941 -0.09(-0.50%)
Sep 16, 2011 18.60 18.64 18.15 18.15 76,696,690 -0.34(-1.84%)
Sep 15, 2011 18.49 18.52 18.25 18.49 44,349,206 +0.08(+0.43%)
Sep 14, 2011 18.17 18.61 18.01 18.41 48,201,039 +0.08(+0.44%)
Sep 13, 2011 18.28 18.40 18.11 18.33 32,022,344 +0.08(+0.47%)
Sep 12, 2011 17.87 18.28 17.86 18.25 52,563,551 -0.04(-0.19%)
Sep 09, 2011 18.58 18.62 18.13 18.28 56,867,424 -0.54(-2.87%)
Sep 08, 2011 18.88 19.13 18.74 18.82 37,386,804 -0.19(-1.00%)
Sep 07, 2011 18.99 19.03 18.81 19.01 48,252,791 +0.36(+1.93%)
Sep 06, 2011 18.23 18.71 18.10 18.65 48,730,768 +0.19(+1.03%)
Sep 02, 2011 18.62 18.94 18.43 18.46 35,057,181 -0.45(-2.38%)
Sep 01, 2011 18.91 19.14 18.86 18.91 39,713,893 -0.07(-0.37%)
Aug 31, 2011 18.98 19.13 18.77 18.98 44,329,681 +0.10(+0.53%)
Aug 30, 2011 18.79 18.99 18.54 18.88 44,131,508 +0.00(+0.00%)
Aug 29, 2011 18.76 18.95 18.61 18.88 46,851,277 +0.67(+3.68%)
Aug 26, 2011 17.83 18.32 17.51 18.21 46,092,543 +0.25(+1.39%)
Aug 25, 2011 18.20 18.29 17.86 17.96 51,387,931 -0.43(-2.34%)
Aug 24, 2011 18.24 18.42 18.12 18.39 41,676,332 +0.15(+0.82%)
Aug 23, 2011 17.88 18.30 17.67 18.24 52,475,810 +0.56(+3.17%)
Aug 22, 2011 17.98 18.17 17.62 17.68 40,907,302 +0.01(+0.06%)
Aug 19, 2011 17.50 17.97 17.50 17.67 56,395,354 -0.04(-0.23%)
Aug 18, 2011 18.12 18.18 17.54 17.71 73,895,805 -0.78(-4.22%)
Aug 17, 2011 18.42 18.60 18.35 18.49 44,195,989 +0.18(+0.98%)
Aug 16, 2011 18.25 18.44 18.07 18.31 42,774,564 -0.03(-0.16%)
Aug 15, 2011 18.18 18.39 18.00 18.34 51,019,926 +0.48(+2.69%)
Aug 12, 2011 17.92 18.10 17.76 17.86 57,413,137 +0.05(+0.28%)
Aug 11, 2011 17.20 18.01 17.05 17.81 82,846,977 +0.76(+4.46%)
Aug 10, 2011 17.66 18.00 17.00 17.05 101,721,631 -0.55(-3.13%)
Aug 09, 2011 17.11 17.62 16.63 17.60 116,471,921 +0.94(+5.64%)
Aug 08, 2011 17.11 17.64 16.66 16.66 121,042,077 -0.83(-4.75%)
Aug 05, 2011 17.50 17.72 17.03 17.49 86,451,730 +0.13(+0.75%)
Aug 04, 2011 17.78 17.95 17.34 17.36 76,270,204 -0.67(-3.72%)
Aug 03, 2011 18.02 18.17 17.75 18.03 65,057,640 -0.11(-0.61%)
Aug 02, 2011 18.95 18.97 18.14 18.14 103,814,414 -0.87(-4.58%)
Aug 01, 2011 19.44 19.46 18.75 19.01 54,877,348 -0.24(-1.24%)
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%)
May 02, 2011 21.01 21.04 20.97 21.02 38,209,263 +0.05(+0.24%)
Apr 29, 2011 20.85 21.06 20.76 20.97 43,513,954 +0.14(+0.67%)
Apr 28, 2011 20.65 20.86 20.63 20.83 34,501,294 +0.20(+0.97%)
Apr 27, 2011 20.26 20.75 20.21 20.63 46,027,393 +0.44(+2.18%)
Apr 26, 2011 20.16 20.33 20.00 20.19 37,044,220 +0.05(+0.25%)
Apr 25, 2011 19.95 20.17 19.90 20.14 45,331,052 +0.35(+1.77%)
Apr 21, 2011 20.47 20.55 19.10 19.79 139,008,366 -0.60(-2.94%)
Apr 20, 2011 20.68 20.88 20.38 20.39 64,831,998 -0.14(-0.68%)
Apr 19, 2011 20.31 20.58 20.24 20.53 33,034,083 +0.13(+0.64%)
Apr 18, 2011 20.32 20.46 20.21 20.40 46,499,601 -0.13(-0.63%)
Apr 15, 2011 20.55 20.64 20.34 20.53 49,478,957 +0.04(+0.19%)
Apr 14, 2011 20.44 20.61 20.40 20.49 48,683,678 +0.03(+0.15%)
Apr 13, 2011 20.54 20.57 20.33 20.46 29,874,142 +0.00(+0.00%)
Apr 12, 2011 20.59 20.75 20.43 20.46 44,106,332 -0.21(-1.02%)
Apr 11, 2011 20.55 20.73 20.48 20.67 37,491,468 +0.21(+1.03%)
Apr 08, 2011 20.34 20.55 20.31 20.46 35,276,741 +0.13(+0.64%)
Apr 07, 2011 20.28 20.34 20.15 20.33 44,112,709 +0.04(+0.20%)
Apr 06, 2011 20.49 20.53 20.27 20.29 45,165,062 -0.16(-0.78%)
Apr 05, 2011 20.49 20.56 20.38 20.45 32,180,287 -0.09(-0.44%)
Apr 04, 2011 20.55 20.61 20.44 20.54 42,420,263 +0.16(+0.79%)
Apr 01, 2011 20.35 20.44 20.25 20.38 28,066,932 +0.07(+0.34%)
Mar 31, 2011 20.27 20.52 20.22 20.31 41,071,928 -0.03(-0.14%)
Mar 30, 2011 20.34 20.34 20.34 20.34 38,555,427 -0.04(-0.21%)
Mar 29, 2011 20.11 20.40 20.11 20.38 33,833,943 +0.11(+0.54%)
Mar 28, 2011 20.42 20.46 20.20 20.27 28,555,466 -0.08(-0.39%)
Mar 25, 2011 20.35 20.50 20.30 20.35 38,437,291 +0.05(+0.25%)
Mar 24, 2011 20.00 20.36 19.81 20.30 49,498,398 +0.38(+1.91%)
Mar 23, 2011 19.88 19.99 19.74 19.92 34,469,644 -0.02(-0.10%)
Mar 22, 2011 19.95 20.08 19.82 19.94 45,947,098 -0.03(-0.18%)
Mar 21, 2011 20.01 20.10 19.93 19.98 47,636,093 -0.20(-1.02%)
Mar 18, 2011 20.20 20.29 19.97 20.18 79,876,400 +0.30(+1.51%)
Mar 17, 2011 19.53 19.94 19.48 19.88 59,016,866 +0.58(+3.01%)
Mar 16, 2011 19.64 19.70 19.15 19.30 70,063,833 -0.46(-2.33%)
Mar 15, 2011 19.71 19.86 19.64 19.76 79,459,858 -0.05(-0.25%)
Mar 14, 2011 19.45 20.26 19.45 19.81 169,512,905 +0.34(+1.75%)
Mar 11, 2011 19.34 19.55 19.30 19.47 40,126,709 +0.12(+0.62%)
Mar 10, 2011 19.55 19.58 19.34 19.35 42,839,427 -0.31(-1.58%)
Mar 09, 2011 19.61 19.70 19.50 19.66 29,177,854 -0.02(-0.10%)
Mar 08, 2011 19.63 19.75 19.48 19.68 37,706,193 +0.07(+0.36%)
Mar 07, 2011 19.64 19.66 19.35 19.61 45,802,489 -0.05(-0.25%)
Mar 04, 2011 19.72 19.90 19.53 19.66 51,069,227 -0.11(-0.56%)
Mar 03, 2011 19.39 19.84 19.31 19.77 58,824,199 +0.58(+3.02%)
Mar 02, 2011 19.18 19.20 18.97 19.19 46,469,810 +0.05(+0.26%)
Mar 01, 2011 19.35 19.49 19.13 19.14 51,840,994 -0.10(-0.52%)
Feb 28, 2011 18.95 19.32 18.90 19.24 49,840,147 +0.38(+2.01%)
Feb 25, 2011 18.91 18.96 18.71 18.86 31,149,572 -0.04(-0.21%)
Feb 24, 2011 18.81 18.96 18.67 18.90 40,807,925 +0.14(+0.75%)
Feb 23, 2011 18.78 18.87 18.67 18.76 43,136,954 -0.13(-0.69%)
Feb 22, 2011 18.88 19.13 18.72 18.89 61,954,841 -0.30(-1.56%)
Feb 18, 2011 19.37 19.37 19.08 19.19 40,542,373 -0.18(-0.93%)
Feb 17, 2011 19.22 19.39 19.02 19.37 42,675,601 +0.09(+0.47%)
Feb 16, 2011 19.08 19.30 19.00 19.28 37,429,046 +0.23(+1.21%)
Feb 15, 2011 18.96 19.05 18.81 19.05 37,279,861 +0.00(+0.00%)
Feb 14, 2011 18.82 19.06 18.72 19.05 35,711,871 +0.22(+1.18%)
Feb 11, 2011 18.71 18.95 18.62 18.83 41,898,648 -0.13(-0.70%)
Feb 10, 2011 19.01 19.05 18.89 18.96 38,974,905 -0.09(-0.47%)
Feb 09, 2011 19.08 19.13 18.85 19.05 34,081,397 -0.11(-0.57%)
Feb 08, 2011 19.00 19.18 19.00 19.16 25,233,105 +0.12(+0.63%)
Feb 07, 2011 19.27 19.30 18.99 19.04 40,718,029 -0.26(-1.35%)
Feb 04, 2011 19.09 19.30 18.94 19.30 43,660,141 +0.40(+2.12%)
Feb 03, 2011 18.86 19.25 18.66 18.90 65,468,863 -0.06(-0.32%)
Feb 02, 2011 19.09 19.21 18.82 18.96 73,146,761 -0.26(-1.35%)
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.