Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	30.09	30.18	29.57	29.67	35,126,922	-0.56(-1.85%)
Feb 26, 2016	30.78	30.90	30.02	30.23	42,926,045	-0.36(-1.18%)
Feb 25, 2016	30.10	30.69	30.02	30.59	52,028,629	+0.57(+1.90%)
Feb 24, 2016	29.81	30.08	29.52	30.02	31,614,108	+0.06(+0.20%)
Feb 23, 2016	30.06	30.38	29.95	29.96	31,970,161	-0.09(-0.30%)
Feb 22, 2016	29.75	30.07	29.65	30.05	39,328,844	+0.56(+1.90%)
Feb 19, 2016	29.60	29.65	29.17	29.49	39,724,859	-0.06(-0.20%)
Feb 18, 2016	29.82	30.04	29.46	29.55	48,186,096	-0.08(-0.27%)
Feb 17, 2016	30.00	30.07	29.59	29.63	39,109,705	-0.18(-0.60%)
Feb 16, 2016	29.55	29.84	29.45	29.81	32,567,942	+0.45(+1.53%)
Feb 12, 2016	29.25	29.36	29.36	29.36	32,543,200	+0.23(+0.79%)
Feb 11, 2016	29.01	29.34	28.89	29.13	39,638,000	-0.36(-1.22%)
Feb 10, 2016	29.33	29.90	29.31	29.49	44,706,702	+0.39(+1.34%)
Feb 09, 2016	28.47	29.20	28.34	29.10	57,126,842	+0.54(+1.89%)
Feb 08, 2016	28.68	28.98	28.25	28.56	47,513,120	-0.47(-1.62%)
Feb 05, 2016	29.02	29.42	28.84	29.03	38,931,602	+0.03(+0.10%)
Feb 04, 2016	29.49	29.59	28.74	29.00	56,928,107	-0.67(-2.26%)
Feb 03, 2016	29.91	30.07	29.14	29.67	44,972,994	-0.47(-1.56%)
Feb 02, 2016	30.17	30.33	29.55	30.14	48,208,897	-0.03(-0.10%)
Feb 01, 2016	30.34	30.40	29.81	30.17	47,448,012	-0.32(-1.05%)
Jan 29, 2016	30.38	30.49	29.92	30.49	56,730,809	+0.29(+0.96%)
Jan 28, 2016	30.70	30.71	29.59	30.20	48,781,488	-0.32(-1.05%)
Jan 27, 2016	30.71	31.01	30.32	30.52	28,518,360	-0.15(-0.49%)
Jan 26, 2016	30.53	30.75	30.33	30.67	25,944,664	+0.17(+0.56%)
Jan 25, 2016	30.83	30.91	30.42	30.50	28,759,338	-0.21(-0.68%)
Jan 22, 2016	31.00	31.25	30.67	30.71	31,444,403	+0.13(+0.43%)
Jan 21, 2016	30.61	30.90	30.51	30.58	36,549,998	-0.08(-0.26%)
Jan 20, 2016	30.21	31.07	30.06	30.66	49,469,249	-0.03(-0.10%)
Jan 19, 2016	31.12	31.23	30.33	30.69	32,733,969	-0.12(-0.39%)
Jan 15, 2016	30.22	30.81	30.81	30.81	46,773,500	-0.30(-0.96%)
Jan 14, 2016	30.39	31.42	30.39	31.11	38,522,829	+0.74(+2.44%)
Jan 13, 2016	31.09	31.28	30.27	30.37	40,571,277	-0.63(-2.03%)
Jan 12, 2016	31.38	31.50	30.72	31.00	38,829,464	-0.07(-0.23%)
Jan 11, 2016	31.15	31.20	30.64	31.07	38,630,822	+0.07(+0.23%)
Jan 08, 2016	31.55	31.62	30.92	31.00	33,055,316	-0.40(-1.27%)
Jan 07, 2016	31.16	31.81	31.14	31.40	37,203,031	-0.21(-0.66%)
Jan 06, 2016	31.73	31.89	31.42	31.61	25,845,908	-0.57(-1.77%)
Jan 05, 2016	32.18	32.24	31.93	32.18	27,302,455	+0.23(+0.72%)
Jan 04, 2016	31.85	31.99	31.57	31.95	37,306,199	-0.33(-1.02%)
Dec 31, 2015	32.47	32.28	32.28	32.28	21,103,900	-0.47(-1.44%)
Dec 30, 2015	32.74	32.89	32.65	32.75	16,335,080	-0.08(-0.24%)
Dec 29, 2015	32.57	32.91	32.53	32.83	17,036,188	+0.41(+1.26%)
Dec 28, 2015	32.60	32.65	32.37	32.42	26,335,271	-0.20(-0.61%)
Dec 24, 2015	32.50	32.62	32.62	32.62	7,927,600	+0.06(+0.18%)
Dec 23, 2015	32.58	32.74	32.53	32.56	20,969,328	+0.04(+0.12%)
Dec 22, 2015	32.62	32.62	32.36	32.52	25,504,927	+0.06(+0.18%)
Dec 21, 2015	32.17	32.46	32.01	32.46	30,623,224	+0.47(+1.47%)
Dec 18, 2015	32.25	32.45	31.95	31.99	66,616,172	-0.34(-1.05%)
Dec 17, 2015	32.56	32.67	32.30	32.33	38,326,167	-0.25(-0.77%)
Dec 16, 2015	32.43	32.67	31.99	32.58	44,067,574	+0.32(+0.99%)
Dec 15, 2015	32.62	32.82	32.17	32.26	47,338,429	+0.08(+0.25%)
Dec 14, 2015	31.99	32.21	31.84	32.18	38,283,982	+0.12(+0.37%)
Dec 11, 2015	32.11	32.23	31.97	32.06	40,275,230	-0.30(-0.93%)
Dec 10, 2015	32.43	32.72	32.24	32.36	52,788,852	+0.07(+0.22%)
Dec 09, 2015	32.42	32.65	32.12	32.29	39,557,235	-0.24(-0.74%)
Dec 08, 2015	32.35	32.74	32.32	32.53	25,734,300	-0.13(-0.40%)
Dec 07, 2015	32.74	32.88	32.45	32.66	20,967,873	-0.14(-0.43%)
Dec 04, 2015	32.49	32.89	32.41	32.80	31,613,799	+0.41(+1.27%)
Dec 03, 2015	32.92	33.00	32.36	32.39	47,351,646	-0.51(-1.55%)
Dec 02, 2015	33.67	33.83	32.79	32.90	31,828,141	-0.72(-2.14%)

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.