Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	33.79	33.79	33.33	33.53	35,018,708	-0.06(-0.18%)
Jun 29, 2015	33.73	34.12	33.53	33.59	28,839,353	-0.33(-0.97%)
Jun 26, 2015	34.17	34.29	33.87	33.92	35,670,284	-0.10(-0.29%)
Jun 25, 2015	34.21	34.34	33.92	34.02	23,024,534	-0.21(-0.61%)
Jun 24, 2015	34.34	34.52	34.23	34.23	23,080,401	-0.27(-0.78%)
Jun 23, 2015	34.41	34.59	34.34	34.50	18,451,912	+0.19(+0.55%)
Jun 22, 2015	34.34	34.50	34.28	34.31	14,040,805	+0.13(+0.38%)
Jun 19, 2015	34.23	34.51	34.18	34.18	28,878,959	-0.19(-0.55%)
Jun 18, 2015	34.08	34.51	34.05	34.37	24,510,571	+0.39(+1.15%)
Jun 17, 2015	34.05	34.18	33.85	33.98	20,993,535	-0.06(-0.18%)
Jun 16, 2015	34.06	34.10	33.81	34.04	20,668,834	+0.00(+0.00%)
Jun 15, 2015	34.06	34.12	33.86	34.04	20,932,697	-0.17(-0.50%)
Jun 12, 2015	34.30	34.46	34.10	34.21	21,685,532	-0.25(-0.73%)
Jun 11, 2015	34.32	34.57	34.26	34.46	20,155,476	+0.15(+0.44%)
Jun 10, 2015	34.08	34.43	34.04	34.31	23,673,900	+0.30(+0.88%)
Jun 09, 2015	34.05	34.13	33.89	34.01	23,211,054	+0.03(+0.09%)
Jun 08, 2015	33.97	34.15	33.92	33.98	17,669,865	-0.11(-0.32%)
Jun 05, 2015	34.19	34.28	33.93	34.09	23,067,781	-0.15(-0.44%)
Jun 04, 2015	34.20	34.56	34.11	34.24	20,659,114	-0.17(-0.49%)
Jun 03, 2015	34.55	34.66	34.28	34.41	17,201,019	-0.08(-0.23%)
Jun 02, 2015	34.64	34.66	34.35	34.49	18,666,242	-0.07(-0.20%)
Jun 01, 2015	34.77	34.92	34.53	34.56	27,551,643	-0.19(-0.55%)
May 29, 2015	34.48	34.99	34.41	34.75	50,083,281	+0.31(+0.90%)
May 28, 2015	34.46	34.53	34.27	34.44	15,817,213	+0.14(+0.41%)
May 27, 2015	34.21	34.47	34.07	34.30	22,041,415	+0.19(+0.56%)
May 26, 2015	34.18	34.34	34.03	34.11	18,862,678	-0.17(-0.50%)
May 22, 2015	34.32	34.28	34.28	34.28	12,973,500	-0.08(-0.23%)
May 21, 2015	34.23	34.49	34.21	34.36	18,112,173	+0.06(+0.17%)
May 20, 2015	34.30	34.49	34.27	34.30	15,316,889	+0.09(+0.26%)
May 19, 2015	33.87	34.39	33.84	34.21	20,853,597	+0.23(+0.68%)
May 18, 2015	33.98	34.06	33.90	33.98	24,619,161	-0.01(-0.03%)
May 15, 2015	34.00	34.05	33.92	33.99	16,886,762	+0.05(+0.15%)
May 14, 2015	33.71	33.99	33.66	33.94	17,894,337	+0.41(+1.22%)
May 13, 2015	33.77	33.80	33.47	33.53	23,762,295	-0.25(-0.74%)
May 12, 2015	33.81	33.96	33.72	33.78	17,889,918	-0.18(-0.53%)
May 11, 2015	34.09	34.26	33.94	33.96	26,469,509	-0.06(-0.18%)
May 08, 2015	33.81	34.15	33.80	34.02	20,411,756	+0.44(+1.31%)
May 07, 2015	33.44	33.75	33.33	33.58	21,508,459	+0.12(+0.36%)
May 06, 2015	33.75	33.90	33.21	33.46	26,859,481	-0.66(-1.93%)
May 05, 2015	34.37	34.43	34.01	34.12	22,382,158	-0.20(-0.58%)
May 04, 2015	34.11	34.51	34.05	34.32	23,557,837	+0.24(+0.70%)
May 01, 2015	33.86	34.21	33.86	34.08	21,543,362	+0.15(+0.44%)
Apr 30, 2015	34.11	34.22	33.71	33.93	27,709,137	-0.36(-1.05%)
Apr 29, 2015	34.17	34.46	33.95	34.29	37,545,364	-0.19(-0.55%)
Apr 28, 2015	34.74	34.88	34.15	34.48	46,166,699	-0.11(-0.32%)
Apr 27, 2015	35.34	35.46	34.42	34.59	42,486,633	-0.68(-1.93%)
Apr 24, 2015	35.20	35.40	35.05	35.27	22,801,318	-0.09(-0.25%)
Apr 23, 2015	34.89	35.40	34.82	35.36	22,705,847	+0.43(+1.23%)
Apr 22, 2015	34.82	35.09	34.80	34.93	14,549,762	+0.04(+0.11%)
Apr 21, 2015	35.10	35.40	34.80	34.89	22,065,311	-0.12(-0.34%)
Apr 20, 2015	35.04	35.24	34.94	35.01	22,402,427	-0.03(-0.09%)
Apr 17, 2015	35.00	35.07	34.78	35.04	28,714,998	-0.15(-0.43%)
Apr 16, 2015	35.07	35.29	35.02	35.19	19,579,945	-0.02(-0.06%)
Apr 15, 2015	35.40	35.47	35.12	35.21	29,576,121	+0.18(+0.51%)
Apr 14, 2015	35.05	35.31	34.91	35.03	15,981,680	-0.06(-0.17%)
Apr 13, 2015	35.35	35.53	35.01	35.09	34,303,193	-0.35(-0.99%)
Apr 10, 2015	34.92	35.47	34.90	35.44	24,353,692	+0.41(+1.17%)
Apr 09, 2015	34.64	35.06	34.38	35.03	29,283,143	+0.39(+1.13%)
Apr 08, 2015	34.51	34.83	34.42	34.64	22,974,476	+0.10(+0.29%)
Apr 07, 2015	34.63	34.89	34.51	34.54	14,331,227	+0.06(+0.17%)
Apr 06, 2015	34.42	34.81	34.23	34.48	21,480,465	+0.10(+0.29%)
Apr 02, 2015	34.42	34.38	34.38	34.38	25,111,800	+0.05(+0.15%)

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.