Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	33.73	33.79	33.51	33.59	13,511,482	-0.04(-0.12%)
Jun 29, 2017		33.87	33.37	33.63	14,919,173	-0.12(-0.36%)
Jun 28, 2017	33.86	33.99	33.65	33.75	14,794,903	-0.02(-0.06%)
Jun 27, 2017	34.13	34.13	33.75	33.77	15,265,520	-0.27(-0.79%)
Jun 26, 2017	34.16	34.21	33.97	34.04	14,172,234	-0.13(-0.38%)
Jun 23, 2017	34.08	34.22	33.97	34.17	30,046,310	+0.11(+0.32%)
Jun 22, 2017	33.95	34.47	33.92	34.06	22,155,966	+0.18(+0.53%)
Jun 21, 2017	33.58	34.10	33.58	33.88	25,743,129	+0.32(+0.95%)
Jun 20, 2017	33.21	33.75	33.15	33.56	26,066,194	+0.34(+1.02%)
Jun 19, 2017	32.94	33.25	32.91	33.22	20,799,046	+0.25(+0.76%)
Jun 16, 2017	32.98	33.13	32.81	32.97	31,878,571	+0.16(+0.49%)
Jun 15, 2017	32.62	33.03	32.56	32.81	18,929,889	+0.12(+0.37%)
Jun 14, 2017	32.59	32.76	32.46	32.69	13,820,734	+0.11(+0.34%)
Jun 13, 2017	32.71	32.78	32.52	32.58	17,166,939	-0.12(-0.37%)
Jun 12, 2017	32.77	33.12	32.50	32.70	28,876,207	-0.07(-0.21%)
Jun 09, 2017	31.81	32.80	31.74	32.77	30,137,170	+1.02(+3.21%)
Jun 08, 2017		32.10	31.67	31.75	33,795,781	-0.25(-0.78%)
Jun 07, 2017	32.08	32.16	31.90	32.00	16,583,542	-0.07(-0.22%)
Jun 06, 2017	32.30	32.37	32.04	32.07	17,866,356	-0.28(-0.87%)
Jun 05, 2017	32.51	32.58	32.20	32.35	14,226,313	-0.19(-0.58%)
Jun 02, 2017	32.77	32.88	32.44	32.54	20,858,188	-0.17(-0.52%)
Jun 01, 2017	32.67	32.85	32.52	32.71	23,894,313	+0.06(+0.18%)
May 31, 2017	32.28	32.79	32.13	32.65	29,018,401	+0.52(+1.62%)
May 30, 2017	32.06	32.31	32.06	32.13	16,047,050	-0.01(-0.03%)
May 26, 2017	32.18	32.29	32.10	32.14	11,699,041	-0.02(-0.06%)
May 25, 2017	32.06	32.20	31.97	32.16	17,293,352	+0.11(+0.34%)
May 24, 2017	32.17	32.28	31.97	32.05	22,486,833	-0.09(-0.28%)
May 23, 2017	32.12	32.28	32.08	32.14	17,568,456	+0.02(+0.06%)
May 22, 2017	32.50	32.50	32.12	32.12	25,353,699	-0.34(-1.05%)
May 19, 2017	32.30	32.46	32.19	32.46	28,354,336	+0.24(+0.74%)
May 18, 2017	32.20	32.42	32.07	32.22	23,600,261	-0.01(-0.03%)
May 17, 2017	32.60	32.57	32.21	32.23	28,397,782	-0.37(-1.13%)
May 16, 2017	32.56	32.80	32.39	32.60	40,263,279	-0.52(-1.57%)
May 15, 2017	32.97	33.18	32.80	33.12	19,478,382	+0.11(+0.33%)
May 12, 2017	32.89	33.07	32.89	33.01	17,636,786	-0.03(-0.09%)
May 11, 2017	32.99	33.14	32.85	33.04	25,067,491	+0.01(+0.03%)
May 10, 2017	33.00	33.12	32.90	33.03	33,045,403	-0.35(-1.05%)
May 09, 2017	33.45	33.59	33.35	33.38	17,103,501	-0.07(-0.21%)
May 08, 2017	33.40	33.62	33.35	33.45	23,511,940	-0.03(-0.09%)
May 05, 2017	33.44	33.47	33.23	33.48	21,821,633	+0.03(+0.09%)
May 04, 2017	33.44	33.59	33.32	33.45	25,519,330	-0.02(-0.06%)
May 03, 2017	33.48	33.59	33.30	33.47	24,815,063	-0.14(-0.42%)
May 02, 2017	33.58	33.72	32.88	33.61	40,764,289	-0.17(-0.50%)
May 01, 2017	33.89	33.99	33.77	33.78	22,685,334	-0.14(-0.41%)
Apr 28, 2017	33.88	33.94	33.75	33.92	15,979,173	+0.06(+0.18%)
Apr 27, 2017	33.96	34.02	33.77	33.86	14,832,197	+0.01(+0.03%)
Apr 26, 2017	33.86	34.03	33.85	33.85	19,814,506	+0.09(+0.27%)
Apr 25, 2017	33.82	33.96	33.71	33.76	18,743,976	+0.02(+0.06%)
Apr 24, 2017	33.98	34.03	33.65	33.74	21,288,563	+0.10(+0.30%)
Apr 21, 2017	33.64	33.73	33.47	33.64	24,243,076	-0.10(-0.30%)
Apr 20, 2017	33.63	33.87	33.48	33.74	18,348,453	+0.13(+0.39%)
Apr 19, 2017	33.85	33.91	33.55	33.61	23,913,011	-0.23(-0.68%)
Apr 18, 2017	33.76	33.88	33.66	33.84	21,151,220	-0.16(-0.47%)
Apr 17, 2017	33.90	34.05	33.82	34.00	15,145,482	+0.12(+0.35%)
Apr 13, 2017	33.88	34.02	33.82	33.88	12,865,826	-0.04(-0.12%)
Apr 12, 2017	33.88	33.99	33.71	33.92	24,689,361	-0.01(-0.03%)
Apr 11, 2017	34.02	34.08	33.74	33.93	19,123,012	-0.11(-0.32%)
Apr 10, 2017	34.13	34.22	33.97	34.04	15,989,255	-0.06(-0.18%)
Apr 07, 2017	34.09	34.25	34.04	34.10	13,973,510	-0.01(-0.03%)
Apr 06, 2017	34.14	34.35	34.06	34.11	16,285,154	-0.08(-0.23%)
Apr 05, 2017	34.33	34.52	34.15	34.19	19,280,006	-0.15(-0.44%)
Apr 04, 2017	34.18	34.50	34.05	34.34	19,282,949	+0.10(+0.29%)

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.