Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2009	18.54	18.85	18.17	18.85	71,096,161	+0.68(+3.74%)
Nov 30, 2009	18.31	18.45	18.17	18.17	59,261,686	-0.08(-0.44%)
Nov 27, 2009	18.08	18.41	18.00	18.25	22,830,294	-0.34(-1.83%)
Nov 25, 2009	18.44	18.62	18.25	18.59	42,137,020	+0.28(+1.53%)
Nov 24, 2009	18.61	18.63	18.16	18.31	58,521,598	-0.22(-1.19%)
Nov 23, 2009	18.49	18.90	18.47	18.53	73,609,106	+0.17(+0.93%)
Nov 20, 2009	18.15	18.48	18.12	18.36	60,976,316	+0.25(+1.38%)
Nov 19, 2009	18.07	18.17	17.82	18.11	41,221,866	-0.08(-0.44%)
Nov 18, 2009	17.93	18.24	17.81	18.19	48,809,572	+0.25(+1.39%)
Nov 17, 2009	17.85	17.95	17.73	17.94	34,062,356	+0.00(+0.00%)
Nov 16, 2009	17.65	18.00	17.63	17.94	41,132,820	+0.35(+1.99%)
Nov 13, 2009	17.60	17.77	17.51	17.59	36,855,289	-0.03(-0.17%)
Nov 12, 2009	17.60	17.86	17.48	17.62	39,674,640	+0.00(+0.00%)
Nov 11, 2009	17.67	17.82	17.51	17.62	35,433,605	+0.06(+0.34%)
Nov 10, 2009	17.32	17.74	17.23	17.56	50,976,204	+0.13(+0.75%)
Nov 09, 2009	17.10	17.43	17.03	17.43	46,174,295	+0.47(+2.77%)
Nov 06, 2009	17.01	17.02	16.82	16.96	36,106,256	+0.06(+0.36%)
Nov 05, 2009	17.11	17.25	16.82	16.90	55,640,683	-0.03(-0.18%)
Nov 04, 2009	16.93	17.21	16.87	16.93	52,384,573	+0.04(+0.24%)
Nov 03, 2009	16.90	16.95	16.72	16.89	52,702,027	-0.06(-0.35%)

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.