Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	31.01	31.93	30.93	31.73	37,426,591	+0.42(+1.34%)
Jan 30, 2017	31.47	31.50	31.06	31.31	27,436,149	-0.11(-0.35%)
Jan 27, 2017	31.47	31.54	31.26	31.42	24,054,743	+0.14(+0.45%)
Jan 26, 2017	31.40	31.47	31.20	31.28	27,183,258	-0.01(-0.03%)
Jan 25, 2017	31.36	31.52	31.11	31.29	32,166,810	+0.14(+0.45%)
Jan 24, 2017	31.40	31.46	30.90	31.15	29,624,226	-0.31(-0.99%)
Jan 23, 2017	31.68	31.82	31.44	31.46	24,760,627	-0.31(-0.98%)
Jan 20, 2017	31.72	32.12	31.66	31.77	30,159,695	+0.07(+0.22%)
Jan 19, 2017	32.06	32.09	31.53	31.70	26,140,369	-0.33(-1.03%)
Jan 18, 2017	32.09	32.28	31.95	32.03	21,469,123	-0.03(-0.09%)
Jan 17, 2017	32.35	32.38	31.78	32.06	32,103,523	-0.46(-1.41%)
Jan 13, 2017		32.52	32.52	32.52	0	-0.08(-0.25%)
Jan 12, 2017	32.53	32.62	32.30	32.60	31,760,207	-0.23(-0.70%)
Jan 11, 2017	33.37	33.54	32.40	32.83	40,435,537	-0.61(-1.82%)
Jan 10, 2017	33.59	33.65	33.32	33.44	19,397,171	-0.03(-0.09%)
Jan 09, 2017	33.43	33.67	33.38	33.47	20,454,730	-0.01(-0.03%)
Jan 06, 2017	33.66	33.70	33.34	33.48	17,474,593	-0.13(-0.39%)
Jan 05, 2017	33.37	33.69	33.12	33.61	20,003,057	+0.32(+0.96%)
Jan 04, 2017	33.13	33.35	33.03	33.29	21,465,317	+0.29(+0.88%)
Jan 03, 2017	32.70	33.00	32.59	33.00	22,190,846	+0.52(+1.60%)
Dec 30, 2016		32.48	32.48	32.48	0	-0.01(-0.03%)
Dec 29, 2016	32.39	32.62	32.37	32.49	14,066,667	+0.14(+0.43%)
Dec 28, 2016	32.50	32.69	32.34	32.35	13,938,755	-0.18(-0.55%)
Dec 27, 2016	32.57	32.72	32.48	32.53	11,220,052	+0.05(+0.15%)
Dec 23, 2016		32.48	32.48	32.48	0	+0.14(+0.43%)
Dec 22, 2016	32.29	32.43	32.05	32.34	18,613,336	-0.06(-0.19%)
Dec 21, 2016	32.73	32.93	32.33	32.40	18,739,577	-0.45(-1.37%)
Dec 20, 2016	32.78	32.88	32.57	32.85	25,072,924	+0.02(+0.06%)
Dec 19, 2016	32.76	32.97	32.72	32.83	24,929,910	-0.01(-0.03%)
Dec 16, 2016	32.88	32.94	32.52	32.84	37,585,369	+0.09(+0.27%)
Dec 15, 2016	32.63	32.96	32.60	32.75	20,877,072	-0.07(-0.21%)
Dec 14, 2016	32.92	33.30	32.64	32.82	36,309,844	-0.01(-0.03%)
Dec 13, 2016	32.81	32.88	32.56	32.83	28,286,184	+0.43(+1.33%)
Dec 12, 2016	31.70	32.65	31.66	32.40	32,255,321	+0.70(+2.21%)
Dec 09, 2016	31.11	31.92	31.09	31.70	29,350,843	+0.76(+2.46%)
Dec 08, 2016	30.84	31.10	30.51	30.94	35,478,099	-0.25(-0.80%)
Dec 07, 2016	31.33	31.33	30.61	31.19	44,032,679	-0.37(-1.17%)
Dec 06, 2016	31.65	31.70	31.43	31.56	17,705,581	-0.03(-0.09%)
Dec 05, 2016	31.74	31.77	31.39	31.59	19,246,334	-0.04(-0.13%)
Dec 02, 2016	31.54	31.73	31.36	31.63	19,007,839	+0.17(+0.54%)
Dec 01, 2016	32.25	32.25	31.40	31.46	30,606,411	-0.68(-2.12%)
Nov 30, 2016	31.98	32.37	31.75	32.14	38,517,267	+0.22(+0.69%)
Nov 29, 2016	31.85	31.97	31.61	31.92	21,641,779	+0.38(+1.20%)
Nov 28, 2016	31.69	31.83	31.50	31.54	17,713,736	-0.15(-0.47%)
Nov 25, 2016	31.60	31.74	31.55	31.69	10,452,948	+0.27(+0.86%)
Nov 23, 2016		31.42	31.42	31.42	0	+0.09(+0.29%)
Nov 22, 2016	31.93	31.99	31.05	31.33	26,434,349	-0.24(-0.76%)
Nov 21, 2016	31.51	31.69	31.49	31.57	21,845,590	+0.09(+0.29%)
Nov 18, 2016	31.95	31.95	31.44	31.48	24,156,427	-0.25(-0.79%)
Nov 17, 2016	32.01	32.12	31.68	31.73	26,090,901	-0.23(-0.72%)
Nov 16, 2016	32.20	32.33	31.93	31.96	22,640,492	-0.27(-0.84%)
Nov 15, 2016	32.76	32.76	31.88	32.23	29,613,599	-0.15(-0.46%)
Nov 14, 2016	32.85	32.90	32.13	32.38	30,530,030	-0.21(-0.64%)
Nov 11, 2016	33.22	33.34	32.19	32.59	35,803,589	-0.90(-2.69%)
Nov 10, 2016	33.32	33.83	32.85	33.49	67,269,306	+1.37(+4.27%)
Nov 09, 2016	33.01	33.37	31.50	32.12	118,713,444	+2.12(+7.07%)
Nov 08, 2016	30.13	30.45	29.96	30.00	35,406,458	-0.38(-1.25%)
Nov 07, 2016	30.23	30.44	30.08	30.38	30,854,839	+0.38(+1.27%)
Nov 04, 2016	29.91	30.37	29.90	30.00	35,028,231	+0.11(+0.37%)
Nov 03, 2016	30.70	30.70	29.83	29.89	36,328,706	-0.74(-2.42%)
Nov 02, 2016	30.99	31.04	30.36	30.63	36,076,819	-0.44(-1.42%)

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.