Pfizer (NY: PFE )

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%)

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.