Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	34.67	34.75	34.38	34.70	32,776,286	+0.09(+0.26%)
May 27, 2016	34.38	34.61	34.61	34.61	20,464,000	+0.18(+0.52%)
May 26, 2016	34.26	34.65	34.26	34.43	25,290,595	+0.08(+0.23%)
May 25, 2016	34.12	34.40	34.07	34.35	21,036,679	+0.25(+0.73%)
May 24, 2016	33.69	34.18	33.69	34.10	28,358,656	+0.43(+1.28%)
May 23, 2016	33.83	33.91	33.65	33.67	23,839,518	-0.07(-0.21%)
May 20, 2016	33.48	33.90	33.45	33.74	34,571,121	+0.36(+1.08%)
May 19, 2016	33.16	33.43	32.96	33.38	26,656,342	+0.21(+0.63%)
May 18, 2016	33.01	33.38	32.97	33.17	19,956,157	+0.14(+0.42%)
May 17, 2016	33.27	33.34	32.92	33.03	31,475,455	-0.35(-1.05%)
May 16, 2016	32.93	33.43	32.81	33.38	22,048,594	+0.19(+0.57%)
May 13, 2016	33.33	33.45	33.13	33.19	20,514,662	+0.00(+0.00%)
May 12, 2016	33.22	33.28	32.92	33.19	25,376,203	+0.03(+0.09%)
May 11, 2016	33.46	33.56	33.15	33.16	30,395,992	-0.64(-1.89%)
May 10, 2016	33.83	33.87	33.48	33.80	24,783,946	-0.02(-0.06%)
May 09, 2016	33.54	33.96	33.52	33.82	31,481,970	+0.24(+0.71%)
May 06, 2016	33.38	33.59	33.20	33.58	23,170,974	+0.01(+0.03%)
May 05, 2016	33.37	33.72	33.30	33.57	23,764,029	+0.17(+0.51%)
May 04, 2016	33.67	33.90	33.33	33.40	36,072,695	-0.30(-0.89%)
May 03, 2016	33.65	33.97	33.25	33.70	71,530,809	+0.90(+2.74%)
May 02, 2016	32.56	33.00	32.50	32.80	38,064,762	+0.09(+0.28%)
Apr 29, 2016	32.87	32.95	32.43	32.71	34,213,618	-0.20(-0.61%)
Apr 28, 2016	32.97	33.18	32.75	32.91	33,034,472	-0.09(-0.27%)
Apr 27, 2016	32.98	33.21	32.90	33.00	26,093,978	-0.05(-0.15%)
Apr 26, 2016	33.20	33.33	32.92	33.05	28,741,204	-0.16(-0.48%)
Apr 25, 2016	33.13	33.27	33.00	33.21	24,259,539	-0.06(-0.18%)
Apr 22, 2016	33.25	33.50	33.07	33.27	26,137,321	+0.03(+0.09%)
Apr 21, 2016	33.06	33.48	33.04	33.24	34,178,594	+0.01(+0.03%)
Apr 20, 2016	32.85	33.40	32.85	33.23	35,086,709	+0.34(+1.03%)
Apr 19, 2016	32.80	33.20	32.74	32.89	28,420,227	+0.28(+0.86%)
Apr 18, 2016	32.50	32.86	32.29	32.61	36,999,336	+0.11(+0.34%)
Apr 15, 2016	32.65	32.78	32.30	32.50	35,274,322	-0.15(-0.46%)
Apr 14, 2016	32.48	32.78	32.33	32.65	31,953,813	+0.11(+0.34%)
Apr 13, 2016	31.96	32.61	31.97	32.54	36,460,342	+0.58(+1.81%)
Apr 12, 2016	31.90	32.14	31.80	31.96	42,861,982	+0.07(+0.22%)
Apr 11, 2016	32.52	32.56	31.87	31.89	83,240,690	-0.61(-1.88%)
Apr 08, 2016	32.83	32.90	32.28	32.50	52,749,519	-0.26(-0.79%)
Apr 07, 2016	32.55	33.08	32.51	32.76	61,377,946	-0.17(-0.52%)
Apr 06, 2016	31.54	33.00	31.53	32.93	150,393,569	+1.57(+5.01%)
Apr 05, 2016	31.21	31.75	30.58	31.36	284,466,004	+0.64(+2.08%)
Apr 04, 2016	30.09	30.75	30.06	30.72	51,697,673	+0.68(+2.26%)
Apr 01, 2016	29.44	30.17	29.41	30.04	48,363,680	+0.40(+1.35%)
Mar 31, 2016	30.06	30.17	29.51	29.64	56,792,025	-0.43(-1.43%)
Mar 30, 2016	30.15	30.21	30.01	30.07	32,090,505	+0.02(+0.07%)
Mar 29, 2016	29.82	30.19	29.71	30.05	34,596,186	+0.27(+0.91%)
Mar 28, 2016	30.09	30.22	29.74	29.78	31,166,880	-0.30(-1.00%)
Mar 24, 2016	30.12	30.08	30.08	30.08	31,944,700	-0.11(-0.36%)
Mar 23, 2016	30.43	30.61	30.10	30.19	40,783,393	-0.19(-0.63%)
Mar 22, 2016	30.03	30.56	29.89	30.38	40,683,750	+0.31(+1.03%)
Mar 21, 2016	29.45	30.12	29.44	30.07	35,222,187	+0.62(+2.11%)
Mar 18, 2016	29.50	29.65	29.17	29.45	81,904,920	+0.11(+0.37%)
Mar 17, 2016	29.12	29.58	28.74	29.34	66,871,778	+0.30(+1.03%)
Mar 16, 2016	29.52	29.52	28.86	29.04	91,220,565	-0.50(-1.69%)
Mar 15, 2016	29.88	29.92	29.30	29.54	54,669,772	-0.56(-1.86%)
Mar 14, 2016	30.27	30.34	29.95	30.10	46,764,282	-0.40(-1.31%)
Mar 11, 2016	29.78	30.50	29.73	30.50	60,378,126	+0.91(+3.08%)
Mar 10, 2016	29.90	29.92	29.53	29.59	58,123,637	-0.15(-0.50%)
Mar 09, 2016	29.72	29.84	29.42	29.74	76,899,381	+0.38(+1.29%)
Mar 08, 2016	29.75	29.75	29.36	29.36	32,793,516	-0.43(-1.44%)
Mar 07, 2016	29.55	29.81	29.32	29.79	32,195,887	+0.08(+0.27%)
Mar 04, 2016	29.85	29.93	29.55	29.71	36,838,592	-0.18(-0.60%)
Mar 03, 2016	29.88	30.00	29.58	29.89	36,887,864	-0.09(-0.30%)
Mar 02, 2016	30.11	30.16	29.75	29.98	34,286,401	-0.06(-0.20%)

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.