Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	18.95	19.32	18.90	19.24	49,840,147	+0.38(+2.01%)
Feb 25, 2011	18.91	18.96	18.71	18.86	31,149,572	-0.04(-0.21%)
Feb 24, 2011	18.81	18.96	18.67	18.90	40,807,925	+0.14(+0.75%)
Feb 23, 2011	18.78	18.87	18.67	18.76	43,136,954	-0.13(-0.69%)
Feb 22, 2011	18.88	19.13	18.72	18.89	61,954,841	-0.30(-1.56%)
Feb 18, 2011	19.37	19.37	19.08	19.19	40,542,373	-0.18(-0.93%)
Feb 17, 2011	19.22	19.39	19.02	19.37	42,675,601	+0.09(+0.47%)
Feb 16, 2011	19.08	19.30	19.00	19.28	37,429,046	+0.23(+1.21%)
Feb 15, 2011	18.96	19.05	18.81	19.05	37,279,861	+0.00(+0.00%)
Feb 14, 2011	18.82	19.06	18.72	19.05	35,711,871	+0.22(+1.18%)
Feb 11, 2011	18.71	18.95	18.62	18.83	41,898,648	-0.13(-0.70%)
Feb 10, 2011	19.01	19.05	18.89	18.96	38,974,905	-0.09(-0.47%)
Feb 09, 2011	19.08	19.13	18.85	19.05	34,081,397	-0.11(-0.57%)
Feb 08, 2011	19.00	19.18	19.00	19.16	25,233,105	+0.12(+0.63%)
Feb 07, 2011	19.27	19.30	18.99	19.04	40,718,029	-0.26(-1.35%)
Feb 04, 2011	19.09	19.30	18.94	19.30	43,660,141	+0.40(+2.12%)
Feb 03, 2011	18.86	19.25	18.66	18.90	65,468,863	-0.06(-0.32%)
Feb 02, 2011	19.09	19.21	18.82	18.96	73,146,761	-0.26(-1.35%)
Feb 01, 2011	18.49	19.39	18.46	19.22	134,492,685	+1.00(+5.49%)
Jan 31, 2011	18.19	18.33	18.16	18.22	42,033,588	+0.07(+0.39%)
Jan 28, 2011	18.53	18.56	18.14	18.15	46,792,517	-0.33(-1.79%)
Jan 27, 2011	18.37	18.51	18.27	18.48	42,780,836	+0.12(+0.65%)
Jan 26, 2011	18.60	18.61	18.36	18.36	54,405,685	-0.11(-0.60%)
Jan 25, 2011	18.61	18.76	18.41	18.47	70,361,563	-0.04(-0.22%)
Jan 24, 2011	18.33	18.54	18.31	18.51	62,805,192	+0.15(+0.82%)
Jan 21, 2011	18.25	18.38	18.17	18.36	39,739,157	+0.12(+0.65%)
Jan 20, 2011	18.32	18.37	18.02	18.24	50,437,085	-0.08(-0.44%)
Jan 19, 2011	18.43	18.49	18.15	18.32	38,183,875	-0.06(-0.33%)
Jan 18, 2011	18.35	18.44	18.29	18.38	31,301,903	+0.04(+0.22%)
Jan 14, 2011	18.19	18.35	18.15	18.34	30,093,885	+0.12(+0.66%)
Jan 13, 2011	18.34	18.48	18.14	18.22	45,896,516	-0.15(-0.82%)
Jan 12, 2011	18.29	18.40	18.22	18.37	27,427,596	+0.15(+0.82%)
Jan 11, 2011	18.18	18.32	18.13	18.22	32,583,636	-0.03(-0.16%)
Jan 10, 2011	18.22	18.34	18.16	18.25	112,448,490	-0.09(-0.49%)
Jan 07, 2011	18.19	18.38	18.00	18.34	130,697,536	+0.27(+1.51%)
Jan 06, 2011	18.29	18.33	17.96	18.07	116,830,513	+0.01(+0.05%)
Jan 05, 2011	17.91	18.24	17.86	18.06	64,870,594	+0.07(+0.39%)
Jan 04, 2011	17.79	18.00	17.64	17.99	42,052,120	+0.19(+1.06%)
Jan 03, 2011	17.70	17.84	17.62	17.80	32,344,411	+0.29(+1.66%)
Dec 31, 2010	17.44	17.59	17.43	17.51	23,838,066	+0.02(+0.11%)
Dec 30, 2010	17.50	17.56	17.45	17.49	29,847,465	-0.11(-0.63%)
Dec 29, 2010	17.69	17.70	17.55	17.60	23,733,355	+0.01(+0.06%)
Dec 28, 2010	17.48	17.70	17.45	17.59	29,943,975	+0.10(+0.57%)
Dec 27, 2010	17.51	17.55	17.43	17.49	19,750,284	-0.12(-0.68%)
Dec 23, 2010	17.55	17.65	17.54	17.61	21,721,332	+0.05(+0.28%)
Dec 22, 2010	17.37	17.56	17.30	17.56	35,647,440	+0.18(+1.04%)
Dec 21, 2010	17.22	17.44	17.15	17.38	50,562,033	+0.15(+0.87%)
Dec 20, 2010	17.01	17.26	16.98	17.23	39,674,387	+0.20(+1.17%)
Dec 17, 2010	17.10	17.13	16.99	17.03	52,131,407	-0.19(-1.10%)
Dec 16, 2010	17.07	17.22	17.02	17.22	35,772,427	+0.14(+0.82%)
Dec 15, 2010	17.05	17.29	17.05	17.08	38,716,522	-0.03(-0.18%)
Dec 14, 2010	17.27	17.30	17.06	17.11	52,218,458	-0.08(-0.47%)
Dec 13, 2010	17.16	17.35	17.06	17.19	47,269,889	+0.17(+1.00%)
Dec 10, 2010	16.76	17.06	16.65	17.02	42,930,734	+0.26(+1.56%)
Dec 09, 2010	16.78	16.80	16.59	16.76	31,702,906	+0.04(+0.23%)
Dec 08, 2010	16.75	16.88	16.65	16.72	42,844,776	-0.05(-0.30%)
Dec 07, 2010	16.93	16.97	16.74	16.77	62,454,819	-0.04(-0.24%)
Dec 06, 2010	16.70	17.11	16.68	16.81	53,315,449	+0.09(+0.54%)
Dec 03, 2010	16.72	16.73	16.60	16.72	41,544,756	+0.03(+0.18%)
Dec 02, 2010	16.79	16.81	16.62	16.69	33,603,212	-0.01(-0.07%)

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.