Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	28.66	28.90	28.62	28.86	27,942,527	+0.22(+0.77%)
Mar 27, 2013	28.52	28.66	28.45	28.64	23,575,798	+0.04(+0.14%)
Mar 26, 2013	28.26	28.66	28.23	28.60	31,847,529	+0.44(+1.56%)
Mar 25, 2013	28.45	28.51	27.98	28.16	30,717,557	-0.22(-0.78%)
Mar 22, 2013	28.12	28.39	28.11	28.38	23,101,338	+0.27(+0.96%)
Mar 21, 2013	28.17	28.32	28.02	28.11	23,583,170	-0.18(-0.64%)
Mar 20, 2013	28.17	28.40	28.11	28.29	30,696,743	+0.30(+1.07%)
Mar 19, 2013	28.10	28.23	27.90	27.99	27,108,658	-0.05(-0.18%)
Mar 18, 2013	27.74	28.24	27.74	28.04	29,323,041	+0.02(+0.07%)
Mar 15, 2013	27.84	28.06	27.75	28.02	63,159,897	-0.09(-0.32%)
Mar 14, 2013	28.04	28.11	27.88	28.11	27,788,247	+0.09(+0.32%)
Mar 13, 2013	27.93	28.08	27.80	28.02	24,738,350	+0.08(+0.29%)
Mar 12, 2013	28.23	28.23	27.88	27.94	29,714,077	-0.31(-1.10%)
Mar 11, 2013	28.16	28.31	28.10	28.25	25,495,432	+0.06(+0.21%)
Mar 08, 2013	28.33	28.36	28.04	28.19	27,035,132	-0.08(-0.28%)
Mar 07, 2013	28.18	28.38	28.12	28.27	27,694,715	+0.15(+0.53%)
Mar 06, 2013	28.10	28.21	27.93	28.12	27,121,255	+0.05(+0.18%)
Mar 05, 2013	27.77	28.20	27.77	28.07	31,103,766	+0.38(+1.37%)
Mar 04, 2013	27.31	27.70	27.26	27.69	24,930,587	+0.30(+1.10%)
Mar 01, 2013	27.18	27.45	27.15	27.39	29,067,385	+0.02(+0.07%)
Feb 28, 2013	27.53	27.64	27.37	27.37	30,099,712	-0.04(-0.15%)
Feb 27, 2013	26.93	27.54	26.92	27.41	24,385,149	+0.38(+1.41%)
Feb 26, 2013	26.89	27.10	26.82	27.03	29,985,991	+0.19(+0.71%)
Feb 25, 2013	27.21	27.33	26.84	26.84	35,540,646	-0.54(-1.97%)
Feb 22, 2013	27.48	27.50	27.13	27.38	29,726,833	-0.03(-0.11%)
Feb 21, 2013	27.41	27.54	27.23	27.41	24,520,676	-0.16(-0.58%)
Feb 20, 2013	27.65	27.75	27.55	27.57	26,058,159	-0.14(-0.51%)
Feb 19, 2013	27.40	27.71	27.38	27.71	28,422,094	+0.42(+1.54%)
Feb 15, 2013	27.15	27.43	27.12	27.29	29,582,324	+0.23(+0.85%)
Feb 14, 2013	26.91	27.14	26.81	27.06	24,209,871	+0.06(+0.22%)
Feb 13, 2013	27.01	27.19	26.83	27.00	23,903,919	+0.01(+0.04%)
Feb 12, 2013	27.14	27.18	26.99	26.99	21,160,293	-0.15(-0.55%)
Feb 11, 2013	26.89	27.23	26.89	27.14	26,301,872	+0.26(+0.97%)
Feb 08, 2013	26.96	27.03	26.79	26.88	37,445,010	-0.08(-0.30%)
Feb 07, 2013	27.33	27.36	26.93	26.96	38,418,057	-0.36(-1.32%)
Feb 06, 2013	27.42	27.50	27.29	27.32	27,738,852	+0.15(+0.55%)
Feb 04, 2013	27.37	27.48	27.17	27.17	30,855,528	-0.46(-1.66%)
Feb 01, 2013	27.58	27.80	27.37	27.63	34,801,834	+0.35(+1.28%)
Jan 31, 2013	27.42	27.57	27.28	27.28	32,967,087	-0.23(-0.84%)
Jan 30, 2013	27.53	27.67	27.39	27.51	45,197,406	-0.19(-0.69%)
Jan 29, 2013	26.94	27.84	26.84	27.70	75,998,428	+0.86(+3.20%)
Jan 28, 2013	27.10	27.14	26.84	26.84	45,745,254	-0.16(-0.59%)
Jan 25, 2013	26.98	27.00	26.76	27.00	52,137,248	+0.15(+0.56%)
Jan 24, 2013	26.87	27.30	26.84	26.85	44,444,909	+0.20(+0.75%)
Jan 23, 2013	26.52	26.74	26.45	26.65	31,145,214	-0.03(-0.11%)
Jan 22, 2013	26.57	26.68	26.42	26.68	32,268,774	+0.14(+0.53%)
Jan 18, 2013	26.58	26.67	26.34	26.54	54,787,574	-0.29(-1.08%)
Jan 17, 2013	26.75	26.96	26.63	26.83	37,122,469	+0.22(+0.83%)
Jan 16, 2013	26.53	26.62	26.50	26.61	28,510,212	-0.01(-0.04%)
Jan 15, 2013	26.59	26.64	26.50	26.62	29,935,421	-0.12(-0.45%)
Jan 14, 2013	26.61	26.88	26.55	26.74	24,032,523	+0.22(+0.83%)
Jan 11, 2013	26.74	26.83	26.50	26.52	27,817,712	-0.24(-0.90%)
Jan 10, 2013	26.52	26.77	26.39	26.76	34,085,788	+0.29(+1.10%)
Jan 09, 2013	26.22	26.56	26.19	26.47	34,220,366	+0.45(+1.73%)
Jan 08, 2013	26.00	26.25	25.98	26.02	31,009,036	+0.04(+0.15%)
Jan 07, 2013	25.91	26.05	25.77	25.98	25,779,833	+0.02(+0.08%)
Jan 04, 2013	25.85	25.99	25.76	25.96	28,605,328	+0.11(+0.43%)
Jan 03, 2013	25.98	25.99	25.56	25.85	33,757,403	-0.06(-0.23%)

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.