Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	31.98	32.37	31.75	32.14	38,517,267	+0.22(+0.69%)
Nov 29, 2016	31.85	31.97	31.61	31.92	21,641,779	+0.38(+1.20%)
Nov 28, 2016	31.69	31.83	31.50	31.54	17,713,736	-0.15(-0.47%)
Nov 25, 2016	31.60	31.74	31.55	31.69	10,452,948	+0.27(+0.86%)
Nov 23, 2016		31.42	31.42	31.42	0	+0.09(+0.29%)
Nov 22, 2016	31.93	31.99	31.05	31.33	26,434,349	-0.24(-0.76%)
Nov 21, 2016	31.51	31.69	31.49	31.57	21,845,590	+0.09(+0.29%)
Nov 18, 2016	31.95	31.95	31.44	31.48	24,156,427	-0.25(-0.79%)
Nov 17, 2016	32.01	32.12	31.68	31.73	26,090,901	-0.23(-0.72%)
Nov 16, 2016	32.20	32.33	31.93	31.96	22,640,492	-0.27(-0.84%)
Nov 15, 2016	32.76	32.76	31.88	32.23	29,613,599	-0.15(-0.46%)
Nov 14, 2016	32.85	32.90	32.13	32.38	30,530,030	-0.21(-0.64%)
Nov 11, 2016	33.22	33.34	32.19	32.59	35,803,589	-0.90(-2.69%)
Nov 10, 2016	33.32	33.83	32.85	33.49	67,269,306	+1.37(+4.27%)
Nov 09, 2016	33.01	33.37	31.50	32.12	118,713,444	+2.12(+7.07%)
Nov 08, 2016	30.13	30.45	29.96	30.00	35,406,458	-0.38(-1.25%)
Nov 07, 2016	30.23	30.44	30.08	30.38	30,854,839	+0.38(+1.27%)
Nov 04, 2016	29.91	30.37	29.90	30.00	35,028,231	+0.11(+0.37%)
Nov 03, 2016	30.70	30.70	29.83	29.89	36,328,706	-0.74(-2.42%)
Nov 02, 2016	30.99	31.04	30.36	30.63	36,076,819	-0.44(-1.42%)
Nov 01, 2016	30.94	31.72	30.75	31.07	54,350,118	-0.64(-2.02%)
Oct 31, 2016	32.04	32.04	31.61	31.71	35,941,024	-0.22(-0.69%)
Oct 28, 2016	32.52	32.56	31.88	31.93	28,508,651	-0.55(-1.69%)
Oct 27, 2016	32.58	32.81	32.37	32.48	18,252,837	+0.08(+0.25%)
Oct 26, 2016	32.28	32.60	32.15	32.40	17,102,660	+0.12(+0.37%)
Oct 25, 2016	32.02	32.37	31.99	32.28	19,336,056	+0.15(+0.47%)
Oct 24, 2016	32.30	32.36	32.05	32.13	19,586,079	-0.05(-0.16%)
Oct 21, 2016	32.42	32.45	32.18	32.18	18,834,961	-0.36(-1.11%)
Oct 20, 2016	32.49	32.74	32.49	32.54	19,292,363	-0.06(-0.18%)
Oct 19, 2016	32.75	32.85	32.49	32.60	16,363,391	-0.09(-0.28%)
Oct 18, 2016	32.74	32.87	32.61	32.69	14,823,626	+0.19(+0.58%)
Oct 17, 2016	32.58	32.71	32.48	32.50	16,923,468	-0.16(-0.49%)
Oct 14, 2016	32.73	32.90	32.66	32.66	15,569,339	-0.10(-0.31%)
Oct 13, 2016	32.57	32.90	32.52	32.76	24,181,790	-0.31(-0.94%)
Oct 12, 2016	33.14	33.24	32.94	33.07	15,138,628	-0.06(-0.18%)
Oct 11, 2016	33.56	33.57	32.94	33.13	17,330,819	-0.48(-1.43%)
Oct 10, 2016	33.65	33.84	33.57	33.61	16,383,360	+0.05(+0.15%)
Oct 07, 2016	33.70	34.00	33.42	33.56	14,819,706	-0.09(-0.27%)
Oct 06, 2016	33.78	33.80	33.47	33.65	15,948,590	-0.25(-0.74%)
Oct 05, 2016	33.73	33.98	33.68	33.90	13,945,331	+0.18(+0.53%)
Oct 04, 2016	33.61	33.90	33.51	33.72	20,901,129	+0.04(+0.12%)
Oct 03, 2016	33.73	33.73	33.38	33.68	17,895,612	-0.19(-0.56%)
Sep 30, 2016	33.44	34.02	33.40	33.87	28,530,041	+0.55(+1.65%)
Sep 29, 2016	33.94	34.07	33.30	33.32	24,983,333	-0.67(-1.97%)
Sep 28, 2016	33.85	34.00	33.69	33.99	14,304,732	+0.16(+0.47%)
Sep 27, 2016	33.78	33.88	33.48	33.83	15,579,173	+0.19(+0.56%)
Sep 26, 2016	33.92	34.01	33.42	33.64	29,525,482	-0.62(-1.81%)
Sep 23, 2016	34.16	34.37	34.01	34.26	12,937,101	+0.11(+0.32%)
Sep 22, 2016	34.33	34.43	34.07	34.15	16,736,693	-0.13(-0.38%)
Sep 21, 2016	33.90	34.33	33.74	34.28	15,553,914	+0.47(+1.39%)
Sep 20, 2016	33.84	33.94	33.60	33.81	14,113,245	+0.16(+0.48%)
Sep 19, 2016	33.99	34.03	33.59	33.65	17,542,252	-0.29(-0.85%)
Sep 16, 2016	34.19	34.22	33.83	33.94	25,615,509	-0.20(-0.59%)
Sep 15, 2016	33.89	34.33	33.56	34.14	20,851,844	+0.20(+0.59%)
Sep 14, 2016	34.12	34.35	33.86	33.94	18,903,988	-0.10(-0.29%)
Sep 13, 2016	34.44	34.44	33.85	34.04	20,757,597	-0.61(-1.76%)
Sep 12, 2016	34.00	34.73	33.94	34.65	19,423,820	+0.55(+1.61%)
Sep 09, 2016	34.55	34.59	34.09	34.10	22,386,204	-0.62(-1.79%)
Sep 08, 2016	34.71	34.81	34.62	34.72	18,231,701	-0.12(-0.34%)
Sep 07, 2016	34.72	34.89	34.68	34.84	14,815,515	+0.07(+0.20%)
Sep 06, 2016	34.88	34.99	34.75	34.77	16,965,863	+0.00(+0.00%)
Sep 02, 2016	34.78	34.77	34.77	34.77	14,435,800	+0.09(+0.26%)

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.