Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	32.12	32.41	31.85	32.11	27,517,571	-0.12(-0.37%)
Feb 27, 2014	31.87	32.24	31.83	32.23	22,753,271	+0.24(+0.75%)
Feb 26, 2014	31.74	32.00	31.72	31.99	25,022,849	+0.10(+0.31%)
Feb 25, 2014	31.55	31.99	31.54	31.89	27,190,872	-0.10(-0.31%)
Feb 24, 2014	31.61	32.08	31.46	31.99	38,775,048	+0.53(+1.68%)
Feb 21, 2014	31.68	31.77	31.44	31.46	18,471,924	-0.09(-0.29%)
Feb 20, 2014	31.34	31.71	31.26	31.55	22,439,254	+0.07(+0.22%)
Feb 19, 2014	31.92	31.96	31.44	31.48	27,270,194	-0.40(-1.25%)
Feb 18, 2014	31.81	32.09	31.79	31.88	19,687,609	-0.06(-0.19%)
Feb 14, 2014	31.88	31.94	31.94	31.94	18,895,600	+0.24(+0.76%)
Feb 13, 2014	31.50	31.85	31.40	31.70	18,867,498	+0.09(+0.28%)
Feb 12, 2014	31.87	32.00	31.55	31.61	21,258,541	-0.27(-0.85%)
Feb 11, 2014	31.79	31.98	31.43	31.88	24,727,775	+0.41(+1.30%)
Feb 10, 2014	31.26	31.47	31.13	31.47	22,588,772	+0.25(+0.80%)
Feb 07, 2014	30.84	31.28	30.61	31.22	27,925,229	+0.38(+1.23%)
Feb 06, 2014	30.70	30.91	30.60	30.84	23,563,095	+0.19(+0.62%)
Feb 05, 2014	30.99	31.18	30.58	30.65	37,152,606	-0.79(-2.51%)
Feb 04, 2014	31.64	32.00	31.25	31.44	47,209,080	+0.84(+2.75%)
Feb 03, 2014	31.03	31.67	30.57	30.60	61,309,685	+0.20(+0.66%)
Jan 31, 2014	30.56	30.66	30.21	30.40	41,415,729	-0.42(-1.36%)
Jan 30, 2014	30.40	30.85	30.21	30.82	31,643,043	+0.71(+2.36%)
Jan 29, 2014	30.24	30.46	30.00	30.11	29,195,040	-0.31(-1.02%)
Jan 28, 2014	30.44	30.75	30.13	30.42	34,076,580	+0.76(+2.56%)
Jan 27, 2014	30.04	30.25	29.66	29.66	33,086,957	-0.43(-1.43%)
Jan 24, 2014	30.86	30.96	30.06	30.09	36,245,903	-0.92(-2.97%)
Jan 23, 2014	31.02	31.23	30.91	31.01	25,016,415	-0.26(-0.83%)
Jan 22, 2014	31.31	31.34	31.09	31.27	22,347,414	+0.04(+0.13%)
Jan 21, 2014	31.32	31.41	30.95	31.23	23,656,226	+0.14(+0.45%)
Jan 17, 2014	31.25	31.09	31.09	31.09	21,623,200	-0.08(-0.26%)
Jan 16, 2014	31.18	31.42	31.09	31.17	18,572,985	-0.01(-0.03%)
Jan 15, 2014	31.00	31.31	30.85	31.18	28,816,089	+0.18(+0.58%)
Jan 14, 2014	30.58	31.05	30.55	31.00	32,971,240	+0.46(+1.51%)
Jan 13, 2014	30.86	31.03	30.44	30.54	23,980,709	-0.15(-0.49%)
Jan 10, 2014	30.84	30.95	30.50	30.69	21,723,998	-0.24(-0.78%)
Jan 09, 2014	31.08	31.12	30.61	30.93	20,581,007	-0.02(-0.06%)
Jan 08, 2014	30.78	30.99	30.65	30.95	22,929,162	+0.21(+0.68%)
Jan 07, 2014	30.86	31.02	30.74	30.74	22,214,567	+0.19(+0.62%)
Jan 06, 2014	30.77	30.95	30.53	30.55	23,958,498	+0.03(+0.10%)
Jan 03, 2014	30.39	30.83	30.38	30.52	15,036,749	+0.06(+0.20%)
Jan 02, 2014	30.47	30.60	30.33	30.46	17,398,307	-0.17(-0.56%)
Dec 31, 2013	30.62	30.63	30.63	30.63	15,164,900	-0.06(-0.20%)
Dec 30, 2013	30.54	30.70	30.39	30.69	14,798,996	+0.05(+0.16%)
Dec 27, 2013	30.76	30.85	30.53	30.64	11,958,458	+0.09(+0.29%)
Dec 26, 2013	30.37	30.56	30.32	30.55	12,056,737	+0.26(+0.86%)
Dec 24, 2013	30.44	30.45	30.22	30.29	10,992,495	-0.06(-0.20%)
Dec 23, 2013	30.46	30.50	30.17	30.35	22,988,640	+0.10(+0.33%)
Dec 20, 2013	30.70	30.95	30.25	30.25	62,314,440	-0.46(-1.50%)
Dec 19, 2013	30.76	31.01	30.61	30.71	32,591,917	-0.06(-0.19%)
Dec 18, 2013	30.31	30.78	30.01	30.77	34,868,707	+0.63(+2.09%)
Dec 17, 2013	30.19	30.31	30.01	30.14	28,635,578	-0.11(-0.36%)
Dec 16, 2013	30.31	30.63	30.14	30.25	28,213,022	+0.00(+0.00%)
Dec 13, 2013	30.44	30.48	29.95	30.25	26,081,317	+0.00(+0.00%)
Dec 12, 2013	30.55	30.77	30.20	30.25	29,081,159	-0.40(-1.31%)
Dec 11, 2013	31.34	31.34	30.52	30.65	35,031,012	-0.69(-2.20%)
Dec 10, 2013	31.41	31.49	31.20	31.34	22,701,187	-0.24(-0.76%)
Dec 09, 2013	31.54	31.69	31.41	31.58	21,264,131	+0.04(+0.13%)
Dec 06, 2013	31.55	31.61	31.33	31.54	18,913,723	+0.29(+0.93%)
Dec 05, 2013	31.12	31.40	31.12	31.25	20,647,673	-0.02(-0.06%)
Dec 04, 2013	31.11	31.43	31.00	31.27	23,736,007	+0.05(+0.16%)
Dec 03, 2013	31.69	31.71	31.17	31.22	37,089,799	-0.61(-1.92%)

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.