Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	34.44	34.66	34.29	34.32	24,388,891	-0.27(-0.78%)
Feb 26, 2015	34.47	34.72	34.38	34.59	19,889,927	-0.07(-0.20%)
Feb 25, 2015	34.25	34.79	33.93	34.66	37,218,467	+0.32(+0.93%)
Feb 24, 2015	34.22	34.34	34.08	34.34	19,357,423	-0.05(-0.15%)
Feb 23, 2015	34.11	34.52	34.06	34.39	23,134,620	-0.17(-0.49%)
Feb 20, 2015	34.27	34.58	34.10	34.56	26,285,645	+0.15(+0.44%)
Feb 19, 2015	34.33	34.47	34.11	34.41	26,658,421	-0.07(-0.20%)
Feb 18, 2015	34.58	34.57	34.24	34.48	21,626,152	-0.10(-0.29%)
Feb 17, 2015	34.54	34.84	34.47	34.58	22,865,708	-0.06(-0.17%)
Feb 13, 2015	34.70	34.64	34.64	34.64	23,389,600	-0.23(-0.66%)
Feb 12, 2015	34.28	34.97	34.23	34.87	43,655,771	+0.62(+1.81%)
Feb 11, 2015	34.00	34.51	34.00	34.25	39,443,873	+0.10(+0.29%)
Feb 10, 2015	33.48	34.22	33.41	34.15	59,420,825	+1.08(+3.27%)
Feb 09, 2015	32.98	33.36	32.85	33.07	28,153,407	-0.10(-0.30%)
Feb 06, 2015	32.96	33.42	32.73	33.17	34,979,601	+0.18(+0.55%)
Feb 05, 2015	33.04	33.20	32.60	32.99	59,430,376	+0.92(+2.87%)
Feb 04, 2015	31.97	32.27	31.72	32.07	36,672,075	+0.05(+0.16%)
Feb 03, 2015	31.84	32.16	31.46	32.02	32,985,324	+0.37(+1.17%)
Feb 02, 2015	31.44	31.65	31.02	31.65	23,141,287	+0.40(+1.28%)
Jan 30, 2015	31.67	31.79	31.20	31.25	43,070,750	-0.58(-1.82%)
Jan 29, 2015	31.91	31.96	31.54	31.83	29,161,007	-0.12(-0.38%)
Jan 28, 2015	32.57	33.14	31.51	31.95	32,043,037	-0.65(-1.99%)
Jan 27, 2015	32.34	33.35	32.30	32.60	40,541,846	-0.20(-0.61%)
Jan 26, 2015	32.47	32.85	32.17	32.80	26,835,147	+0.35(+1.08%)
Jan 23, 2015	32.87	32.90	32.43	32.45	25,975,881	-0.36(-1.10%)
Jan 22, 2015	32.67	32.83	32.05	32.81	29,780,271	+0.17(+0.52%)
Jan 21, 2015	32.92	33.50	32.56	32.64	33,232,527	-0.46(-1.39%)
Jan 20, 2015	32.97	33.11	32.54	33.10	42,168,129	+0.30(+0.91%)
Jan 16, 2015	32.29	32.82	32.26	32.80	23,858,305	+0.40(+1.23%)
Jan 15, 2015	32.48	32.77	32.25	32.40	25,287,844	-0.08(-0.25%)
Jan 14, 2015	32.21	32.72	32.13	32.48	30,594,563	+0.04(+0.12%)
Jan 13, 2015	32.88	33.23	32.12	32.44	34,144,780	-0.33(-1.01%)
Jan 12, 2015	32.67	32.88	32.61	32.77	23,593,137	+0.12(+0.37%)
Jan 09, 2015	32.48	32.70	32.42	32.65	24,746,690	+0.15(+0.46%)
Jan 08, 2015	32.34	32.64	32.22	32.50	46,637,496	+0.65(+2.04%)
Jan 07, 2015	31.72	31.87	31.58	31.85	19,211,223	+0.43(+1.37%)
Jan 06, 2015	31.27	31.86	31.12	31.42	27,958,796	+0.26(+0.83%)
Jan 05, 2015	31.35	31.41	31.01	31.16	23,403,766	-0.17(-0.54%)
Jan 02, 2015	31.27	31.78	31.22	31.33	15,532,779	+0.18(+0.58%)
Dec 31, 2014	31.18	31.15	31.15	31.15	14,930,000	-0.23(-0.73%)
Dec 30, 2014	31.28	31.49	31.24	31.38	11,033,151	-0.01(-0.03%)
Dec 29, 2014	31.46	31.62	31.38	31.39	12,675,206	-0.26(-0.82%)
Dec 26, 2014	31.50	31.84	31.30	31.65	8,606,413	+0.23(+0.73%)
Dec 24, 2014	31.44	31.42	31.42	31.42	10,823,000	-0.03(-0.10%)
Dec 23, 2014	32.18	32.22	30.77	31.45	34,795,986	-0.64(-1.99%)
Dec 22, 2014	31.86	32.12	31.62	32.09	18,395,036	+0.15(+0.47%)
Dec 19, 2014	31.91	32.09	31.61	31.94	44,949,818	-0.03(-0.09%)
Dec 18, 2014	31.52	32.00	31.42	31.97	35,887,868	+0.85(+2.73%)
Dec 17, 2014	30.70	31.35	30.58	31.12	24,657,025	+0.45(+1.47%)
Dec 16, 2014	30.83	31.56	30.64	30.67	23,675,363	-0.19(-0.62%)
Dec 15, 2014	31.13	31.14	30.68	30.86	31,734,057	-0.09(-0.29%)
Dec 12, 2014	31.34	31.44	30.86	30.95	27,514,327	-0.70(-2.21%)
Dec 11, 2014	31.86	33.12	31.51	31.65	26,353,220	-0.21(-0.66%)
Dec 10, 2014	32.00	32.17	31.75	31.86	30,215,868	-0.09(-0.28%)
Dec 09, 2014	31.55	32.01	31.45	31.95	26,383,320	-0.02(-0.06%)
Dec 08, 2014	31.78	32.22	31.76	31.97	26,867,219	-0.02(-0.06%)
Dec 05, 2014	31.65	32.14	31.60	31.99	24,854,324	+0.32(+1.01%)
Dec 04, 2014	31.56	31.82	31.34	31.67	19,350,191	-0.08(-0.25%)
Dec 03, 2014	31.50	31.78	31.31	31.75	31,454,713	+0.18(+0.57%)
Dec 02, 2014	31.44	31.62	31.28	31.57	25,367,887	+0.31(+0.99%)

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.