Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	17.69	17.81	17.50	17.55	59,237,623	-0.14(-0.79%)
Feb 25, 2010	17.57	17.73	17.43	17.69	53,457,918	-0.12(-0.67%)
Feb 24, 2010	17.74	18.02	17.60	17.81	67,722,592	+0.14(+0.79%)
Feb 23, 2010	17.84	17.94	17.61	17.67	47,873,301	-0.28(-1.56%)
Feb 22, 2010	17.98	18.15	17.78	17.95	58,001,899	-0.04(-0.22%)
Feb 19, 2010	17.82	18.10	17.73	17.99	50,659,579	+0.40(+2.24%)
Feb 18, 2010	17.68	17.75	17.55	17.59	57,118,445	-0.08(-0.42%)
Feb 17, 2010	17.85	17.86	17.53	17.67	58,254,079	-0.05(-0.28%)
Feb 16, 2010	17.96	18.08	17.61	17.72	63,281,736	-0.08(-0.45%)
Feb 12, 2010	17.85	17.80	17.80	17.80	50,341,800	-0.07(-0.39%)
Feb 11, 2010	17.75	18.03	17.62	17.87	54,692,595	+0.13(+0.73%)
Feb 10, 2010	17.92	17.98	17.63	17.74	59,957,492	-0.14(-0.78%)
Feb 09, 2010	17.87	18.15	17.65	17.88	70,976,415	+0.07(+0.39%)
Feb 08, 2010	17.91	18.00	17.72	17.81	55,629,354	-0.15(-0.84%)
Feb 05, 2010	17.91	18.18	17.60	17.96	90,400,890	-0.07(-0.39%)
Feb 04, 2010	18.35	18.44	18.01	18.03	94,221,511	-0.59(-3.17%)
Feb 03, 2010	18.69	18.85	18.42	18.62	113,996,064	-0.62(-3.22%)
Feb 02, 2010	18.87	19.33	18.77	19.24	67,615,608	+0.47(+2.50%)
Feb 01, 2010	18.79	18.99	18.70	18.77	39,371,523	+0.11(+0.59%)
Jan 29, 2010	18.70	18.97	18.52	18.66	56,044,605	+0.03(+0.16%)
Jan 28, 2010	19.07	19.10	18.61	18.63	50,939,711	-0.37(-1.95%)
Jan 27, 2010	18.78	19.09	18.66	19.00	54,609,399	+0.22(+1.17%)
Jan 26, 2010	18.72	18.90	18.63	18.78	43,600,556	-0.07(-0.37%)
Jan 25, 2010	19.24	19.25	18.84	18.85	49,272,349	-0.11(-0.58%)
Jan 22, 2010	19.26	19.92	18.90	18.96	61,707,506	-0.28(-1.46%)
Jan 21, 2010	20.04	20.15	19.17	19.24	77,175,938	-0.70(-3.51%)
Jan 20, 2010	20.05	20.36	19.87	19.94	79,243,778	-0.06(-0.30%)
Jan 19, 2010	19.53	20.07	19.50	20.00	78,332,271	+0.51(+2.62%)
Jan 15, 2010	19.43	19.49	19.49	19.49	76,622,900	+0.11(+0.57%)
Jan 14, 2010	19.20	19.50	19.13	19.38	47,267,832	+0.17(+0.88%)
Jan 13, 2010	18.87	19.30	18.87	19.21	59,514,392	+0.44(+2.34%)
Jan 12, 2010	18.80	18.99	18.64	18.77	41,273,059	-0.06(-0.32%)
Jan 11, 2010	18.83	18.95	18.67	18.83	32,447,444	+0.15(+0.80%)
Jan 08, 2010	18.62	18.71	18.52	18.68	30,409,108	+0.15(+0.81%)
Jan 07, 2010	18.64	18.67	18.46	18.53	39,428,478	-0.07(-0.38%)
Jan 06, 2010	18.66	18.81	18.51	18.60	41,405,071	-0.06(-0.32%)
Jan 05, 2010	18.92	18.93	18.55	18.66	43,372,794	-0.27(-1.43%)
Jan 04, 2010	18.27	18.94	18.24	18.93	52,086,501	+0.74(+4.07%)
Dec 31, 2009	18.39	18.19	18.19	18.19	25,676,600	-0.31(-1.68%)
Dec 30, 2009	18.48	18.59	18.38	18.50	18,286,149	-0.06(-0.32%)
Dec 29, 2009	18.61	18.71	18.54	18.56	19,666,651	-0.07(-0.38%)
Dec 28, 2009	18.68	18.72	18.53	18.63	19,448,881	+0.03(+0.16%)
Dec 24, 2009	18.67	18.69	18.51	18.60	12,935,268	+0.02(+0.11%)
Dec 23, 2009	18.76	18.80	18.53	18.58	27,963,317	-0.03(-0.16%)
Dec 22, 2009	18.80	18.87	18.54	18.61	35,894,075	+0.00(+0.00%)
Dec 21, 2009	18.40	18.89	18.37	18.61	39,140,660	+0.31(+1.69%)
Dec 18, 2009	18.35	18.48	18.25	18.30	62,256,014	+0.08(+0.44%)
Dec 17, 2009	18.38	18.38	18.06	18.22	44,297,030	-0.15(-0.82%)
Dec 16, 2009	18.37	18.55	18.31	18.37	40,101,836	+0.08(+0.44%)
Dec 15, 2009	18.26	18.46	18.16	18.29	34,626,651	-0.11(-0.60%)
Dec 14, 2009	18.37	18.41	18.19	18.40	51,231,143	+0.10(+0.55%)
Dec 11, 2009	18.37	18.48	18.26	18.30	30,886,836	-0.02(-0.11%)
Dec 10, 2009	18.47	18.50	18.25	18.32	36,292,554	+0.08(+0.44%)
Dec 09, 2009	18.03	18.26	17.87	18.24	73,225,516	+0.48(+2.70%)
Dec 08, 2009	18.05	18.07	17.63	17.76	79,981,506	-0.30(-1.66%)
Dec 07, 2009	18.49	18.58	18.04	18.06	76,050,534	-0.43(-2.33%)
Dec 04, 2009	18.83	18.95	18.44	18.49	50,050,763	-0.15(-0.80%)
Dec 03, 2009	18.83	18.88	18.59	18.64	41,027,376	-0.10(-0.53%)
Dec 02, 2009	18.94	18.99	18.49	18.74	47,655,657	-0.11(-0.58%)

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.