Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.