Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	24.91	25.08	24.72	25.02	37,205,228	+0.17(+0.68%)
Nov 29, 2012	24.71	24.93	24.71	24.85	31,662,192	+0.18(+0.73%)
Nov 28, 2012	24.23	24.69	24.15	24.67	29,565,677	+0.42(+1.73%)
Nov 27, 2012	24.26	24.45	24.21	24.25	30,872,681	-0.24(-0.96%)
Nov 26, 2012	24.34	24.52	24.31	24.49	35,772,028	-0.04(-0.18%)
Nov 23, 2012	24.41	24.53	24.36	24.53	25,226,154	+0.18(+0.74%)
Nov 21, 2012	24.37	24.38	24.20	24.35	27,961,349	+0.07(+0.29%)
Nov 20, 2012	24.12	24.28	23.93	24.28	27,184,619	+0.14(+0.58%)
Nov 19, 2012	24.03	24.24	23.87	24.14	35,764,319	+0.28(+1.17%)
Nov 16, 2012	23.63	23.88	23.61	23.86	41,918,293	+0.20(+0.84%)
Nov 15, 2012	23.71	23.92	23.55	23.66	27,415,610	-0.15(-0.63%)
Nov 14, 2012	24.04	24.10	23.74	23.81	31,378,017	-0.24(-1.00%)
Nov 13, 2012	24.00	24.33	23.85	24.05	26,121,669	-0.06(-0.25%)
Nov 12, 2012	24.15	24.38	24.02	24.11	23,493,534	-0.06(-0.25%)
Nov 09, 2012	24.06	24.42	24.02	24.17	32,501,624	+0.01(+0.04%)
Nov 08, 2012	24.16	24.40	24.02	24.16	35,681,399	-0.01(-0.04%)
Nov 07, 2012	24.46	24.62	23.99	24.17	49,394,002	-0.54(-2.19%)
Nov 06, 2012	24.60	24.96	24.57	24.71	29,795,216	+0.13(+0.53%)
Nov 05, 2012	24.42	24.72	24.42	24.58	20,426,451	+0.03(+0.12%)
Nov 02, 2012	24.71	24.87	24.55	24.55	31,113,541	+0.00(+0.00%)
Nov 01, 2012	24.82	24.82	24.39	24.55	54,436,978	-0.32(-1.29%)
Oct 31, 2012	25.65	25.75	24.86	24.87	38,285,075	-0.56(-2.20%)
Oct 26, 2012	25.48	25.43	25.43	25.43	21,041,900	-0.18(-0.70%)
Oct 25, 2012	25.47	25.66	25.36	25.61	26,027,956	+0.30(+1.19%)
Oct 24, 2012	25.27	25.55	25.21	25.31	27,933,626	+0.12(+0.48%)
Oct 23, 2012	25.30	25.36	25.02	25.19	27,383,276	-0.57(-2.21%)
Oct 19, 2012	25.95	26.00	25.60	25.76	40,291,036	-0.27(-1.06%)
Oct 18, 2012	25.69	26.09	25.68	26.04	27,315,699	+0.20(+0.75%)
Oct 17, 2012	25.86	25.93	25.72	25.84	21,704,278	+0.04(+0.16%)
Oct 16, 2012	25.69	25.92	25.65	25.80	25,743,345	+0.23(+0.90%)
Oct 15, 2012	25.17	25.62	25.14	25.57	30,912,496	+0.45(+1.79%)
Oct 12, 2012	25.16	25.24	25.03	25.12	23,168,108	+0.00(+0.00%)
Oct 11, 2012	25.28	25.39	25.00	25.12	22,868,977	-0.04(-0.16%)
Oct 10, 2012	25.34	25.40	25.01	25.16	21,456,611	-0.15(-0.59%)
Oct 09, 2012	25.31	25.49	25.26	25.31	21,087,710	-0.09(-0.35%)
Oct 08, 2012	25.46	25.52	25.21	25.40	18,789,967	-0.12(-0.47%)
Oct 05, 2012	25.46	25.59	25.37	25.52	24,666,383	+0.17(+0.67%)
Oct 04, 2012	25.42	25.47	25.31	25.35	25,018,521	+0.03(+0.12%)
Oct 03, 2012	25.11	25.35	25.04	25.32	22,232,915	+0.20(+0.80%)
Oct 02, 2012	25.18	25.41	24.97	25.12	29,923,713	+0.09(+0.34%)
Oct 01, 2012	24.80	25.15	24.80	25.04	22,821,151	+0.18(+0.74%)
Sep 28, 2012	25.00	25.00	24.76	24.85	25,330,175	-0.11(-0.44%)
Sep 27, 2012	24.87	25.02	24.86	24.96	23,091,243	+0.13(+0.52%)
Sep 26, 2012	24.91	24.99	24.79	24.83	28,979,735	-0.01(-0.04%)
Sep 25, 2012	24.84	25.15	24.80	24.84	34,228,552	+0.09(+0.36%)
Sep 24, 2012	24.45	24.84	24.45	24.75	26,493,936	+0.24(+0.96%)
Sep 21, 2012	24.46	24.66	24.39	24.51	45,441,756	+0.10(+0.43%)
Sep 20, 2012	24.13	24.41	24.04	24.41	27,194,053	+0.25(+1.03%)
Sep 19, 2012	24.04	24.38	24.02	24.16	27,534,997	+0.15(+0.62%)
Sep 18, 2012	23.94	24.09	23.91	24.01	25,093,167	-0.01(-0.04%)
Sep 17, 2012	23.68	24.05	23.68	24.02	28,379,417	+0.22(+0.92%)
Sep 14, 2012	24.18	24.18	23.63	23.80	59,031,501	-0.45(-1.86%)
Sep 13, 2012	24.04	24.26	23.85	24.25	30,909,479	+0.18(+0.75%)
Sep 12, 2012	24.16	24.21	24.07	24.07	19,959,829	-0.10(-0.41%)
Sep 11, 2012	24.08	24.23	24.06	24.17	20,128,508	+0.07(+0.29%)
Sep 10, 2012	24.20	24.26	24.10	24.10	17,110,704	-0.14(-0.58%)
Sep 07, 2012	24.31	24.36	24.13	24.24	22,801,483	-0.10(-0.41%)
Sep 06, 2012	24.10	24.38	24.09	24.34	23,554,290	+0.42(+1.76%)
Sep 05, 2012	23.91	23.95	23.72	23.92	23,626,157	+0.15(+0.61%)

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.