Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	36.27	36.96	36.25	36.70	21,466,599	+0.53(+1.47%)
Sep 29, 2020	36.43	36.54	36.03	36.17	12,824,644	-0.22(-0.60%)
Sep 28, 2020	36.16	36.58	36.16	36.39	14,262,391	+0.34(+0.94%)
Sep 25, 2020	35.54	36.15	35.52	36.05	13,629,600	+0.29(+0.81%)
Sep 24, 2020	35.95	36.04	35.54	35.76	19,785,480	-0.24(-0.67%)
Sep 23, 2020	36.34	36.38	35.97	36.00	21,915,249	-0.25(-0.69%)
Sep 22, 2020	35.81	36.33	35.74	36.25	21,554,872	+0.23(+0.64%)
Sep 21, 2020	36.37	36.48	35.38	36.02	25,236,695	-0.61(-1.67%)
Sep 18, 2020	36.78	37.07	36.57	36.63	30,070,800	-0.19(-0.52%)
Sep 17, 2020	36.78	36.97	36.55	36.82	16,958,764	+0.04(+0.11%)
Sep 16, 2020	37.28	37.31	36.72	36.78	21,091,859	-0.18(-0.49%)
Sep 15, 2020	37.19	37.35	36.81	36.96	20,859,542	-0.05(-0.14%)
Sep 14, 2020	36.36	37.54	36.28	37.01	28,042,168	+0.94(+2.61%)
Sep 11, 2020	35.74	36.11	35.45	36.07	22,874,000	+0.42(+1.18%)
Sep 10, 2020	36.20	36.32	35.58	35.65	20,539,236	-0.53(-1.46%)
Sep 09, 2020	36.29	36.65	36.14	36.18	26,071,061	+0.25(+0.70%)
Sep 08, 2020	36.56	36.61	35.68	35.93	25,355,365	-0.43(-1.18%)
Sep 04, 2020	36.49	36.63	35.87	36.36	25,495,400	-0.04(-0.11%)
Sep 03, 2020	37.37	37.49	36.10	36.40	34,101,506	-0.80(-2.15%)
Sep 02, 2020	36.77	37.30	36.40	37.20	27,572,858	+0.32(+0.87%)
Sep 01, 2020	37.79	37.82	36.51	36.88	34,302,386	-0.91(-2.41%)
Aug 31, 2020	37.84	38.02	37.50	37.79	28,492,085	-0.12(-0.32%)
Aug 28, 2020	37.87	38.06	37.40	37.91	31,148,500	+0.05(+0.13%)
Aug 27, 2020	37.96	38.00	37.68	37.86	21,017,176	-0.19(-0.50%)
Aug 26, 2020	38.19	38.27	37.66	38.05	22,844,561	-0.36(-0.94%)
Aug 25, 2020	38.51	38.56	37.95	38.41	24,871,829	-0.43(-1.11%)
Aug 24, 2020	39.02	39.04	38.54	38.84	23,686,478	-0.04(-0.10%)
Aug 21, 2020	38.91	39.00	38.57	38.88	24,162,300	+0.16(+0.41%)
Aug 20, 2020	38.18	38.79	38.13	38.72	20,829,322	+0.46(+1.20%)
Aug 19, 2020	38.48	38.61	38.12	38.26	14,882,825	-0.10(-0.26%)
Aug 18, 2020	38.45	38.46	38.17	38.36	10,288,592	+0.01(+0.03%)
Aug 17, 2020	38.04	38.41	37.94	38.35	16,588,450	+0.29(+0.76%)
Aug 14, 2020	38.01	38.39	37.93	38.06	12,240,200	-0.11(-0.29%)
Aug 13, 2020	38.07	38.18	37.88	38.17	14,549,964	-0.16(-0.42%)
Aug 12, 2020	37.83	38.55	37.81	38.33	18,941,033	+0.54(+1.43%)
Aug 11, 2020	38.56	38.58	37.67	37.79	20,230,013	-0.60(-1.56%)
Aug 10, 2020	38.55	38.66	38.26	38.39	18,941,700	-0.06(-0.16%)
Aug 07, 2020	38.30	38.62	38.16	38.45	21,913,798	+0.18(+0.47%)
Aug 06, 2020	38.77	39.10	38.15	38.27	19,836,699	-0.18(-0.47%)
Aug 05, 2020	38.47	38.53	38.13	38.45	23,328,757	+0.06(+0.16%)
Aug 04, 2020	38.31	38.68	38.09	38.39	27,881,100	+0.04(+0.10%)
Aug 03, 2020	38.61	38.66	38.22	38.35	29,440,325	-0.13(-0.34%)
Jul 31, 2020	38.67	38.75	37.86	38.48	27,042,600	-0.26(-0.67%)
Jul 30, 2020	38.28	38.94	38.20	38.74	30,606,841	-0.52(-1.32%)
Jul 29, 2020	39.30	39.45	38.45	39.26	35,114,719	+0.24(+0.62%)
Jul 28, 2020	38.54	39.33	38.06	39.02	53,466,006	+1.48(+3.94%)
Jul 27, 2020	37.36	37.75	37.23	37.54	26,168,622	-0.12(-0.32%)
Jul 24, 2020	38.03	38.15	37.33	37.66	32,135,100	-0.75(-1.95%)
Jul 23, 2020	39.23	39.42	38.18	38.41	56,565,550	-0.15(-0.39%)
Jul 22, 2020	38.23	38.73	37.52	38.56	85,967,412	+1.87(+5.10%)
Jul 21, 2020	36.94	37.08	36.52	36.69	22,390,287	+0.19(+0.52%)
Jul 20, 2020	37.49	37.62	36.32	36.50	34,809,325	+0.25(+0.69%)
Jul 17, 2020	35.86	36.33	35.72	36.25	22,169,300	+0.65(+1.83%)
Jul 16, 2020	35.60	35.64	35.26	35.60	17,475,972	-0.12(-0.34%)
Jul 15, 2020	35.99	36.00	35.47	35.72	24,941,231	+0.49(+1.39%)
Jul 14, 2020	35.37	35.42	34.88	35.23	31,121,284	+0.02(+0.06%)
Jul 13, 2020	34.73	35.72	34.52	35.21	53,651,214	+1.38(+4.08%)
Jul 10, 2020	33.66	34.04	33.49	33.83	23,205,902	+0.37(+1.11%)
Jul 09, 2020	33.73	33.88	33.10	33.46	19,310,139	-0.34(-1.01%)
Jul 08, 2020	34.01	34.37	33.57	33.80	23,008,984	-0.23(-0.68%)
Jul 07, 2020	34.05	34.35	33.96	34.03	23,854,199	-0.48(-1.39%)
Jul 06, 2020	34.95	34.99	34.38	34.51	25,750,746	+0.00(+0.00%)
Jul 02, 2020	34.62	34.85	34.04	34.51	42,951,500	+0.77(+2.28%)
Jul 01, 2020	34.54	34.54	33.72	33.74	69,605,775	+1.04(+3.18%)
Jun 30, 2020	32.53	32.88	32.23	32.70	24,145,589	+0.06(+0.18%)
Jun 29, 2020	32.46	32.67	32.20	32.64	22,723,859	+0.60(+1.87%)
Jun 26, 2020	32.25	32.28	31.61	32.04	39,994,300	-0.28(-0.87%)
Jun 25, 2020	32.11	32.38	31.83	32.32	26,009,055	+0.13(+0.40%)
Jun 24, 2020	32.71	32.73	32.00	32.19	29,235,075	-0.58(-1.77%)
Jun 23, 2020	33.20	33.25	32.74	32.77	35,749,349	-0.34(-1.03%)
Jun 22, 2020	33.33	33.36	32.91	33.11	22,133,547	-0.31(-0.93%)
Jun 19, 2020	33.69	33.74	33.12	33.42	41,677,003	+0.18(+0.54%)
Jun 18, 2020	33.27	33.47	32.98	33.24	30,621,625	-0.32(-0.95%)
Jun 17, 2020	33.59	33.76	33.31	33.56	26,095,943	+0.16(+0.48%)
Jun 16, 2020	33.59	33.96	32.72	33.40	52,754,704	+0.04(+0.12%)
Jun 15, 2020	33.30	33.72	32.76	33.36	34,381,871	-0.39(-1.16%)
Jun 12, 2020	34.08	34.10	33.04	33.75	35,960,600	+0.45(+1.35%)
Jun 11, 2020	35.60	35.68	33.28	33.30	59,914,131	-2.62(-7.29%)
Jun 10, 2020	36.36	36.45	35.89	35.92	28,034,947	-0.29(-0.80%)
Jun 09, 2020	36.50	36.66	36.17	36.21	20,562,437	-0.38(-1.04%)
Jun 08, 2020	35.80	36.60	35.68	36.59	28,642,337	+0.60(+1.67%)
Jun 05, 2020	36.24	36.49	35.88	35.99	34,825,100	-0.02(-0.06%)
Jun 04, 2020	35.71	36.29	35.70	36.01	25,621,779	-0.15(-0.41%)
Jun 03, 2020	36.29	36.41	35.54	36.16	36,755,697	+0.00(+0.00%)
Jun 02, 2020	35.53	36.16	35.25	36.16	40,500,103	+0.70(+1.97%)
Jun 01, 2020	35.50	35.73	34.91	35.46	72,977,946	-2.73(-7.15%)
May 29, 2020	38.27	38.43	37.58	38.19	46,146,200	+0.01(+0.03%)
May 28, 2020	37.84	38.44	37.72	38.18	21,370,295	+0.77(+2.06%)
May 27, 2020	37.41	37.54	36.97	37.41	24,574,687	-0.09(-0.24%)
May 26, 2020	37.65	37.87	37.45	37.50	22,067,186	+0.00(+0.00%)
May 22, 2020	37.11	37.53	36.96	37.50	14,972,700	+0.24(+0.64%)
May 21, 2020	37.57	37.65	37.05	37.26	16,745,510	-0.37(-0.98%)
May 20, 2020	37.95	38.20	37.54	37.63	16,603,533	-0.05(-0.13%)
May 19, 2020	37.85	38.02	37.31	37.68	18,472,784	-0.39(-1.02%)
May 18, 2020	38.34	38.46	37.63	38.07	21,477,584	+0.31(+0.82%)
May 15, 2020	37.96	38.17	37.38	37.76	24,155,500	-0.16(-0.42%)
May 14, 2020	36.80	37.96	36.78	37.92	21,205,898	+0.87(+2.35%)
May 13, 2020	37.31	37.42	36.58	37.05	23,333,516	-0.31(-0.83%)
May 12, 2020	38.12	38.24	37.34	37.36	18,342,393	-0.74(-1.94%)
May 11, 2020	37.25	38.21	37.16	38.10	24,306,091	+0.88(+2.36%)
May 08, 2020	37.25	37.38	37.04	37.22	18,881,700	+0.26(+0.70%)
May 07, 2020	38.41	38.49	36.89	36.96	31,816,548	-1.55(-4.02%)
May 06, 2020	38.97	39.01	38.51	38.51	22,811,627	+0.00(+0.00%)
May 05, 2020	38.81	38.86	38.27	38.51	22,860,030	+0.89(+2.37%)
May 04, 2020	37.60	37.92	37.41	37.62	18,873,216	-0.02(-0.05%)
May 01, 2020	37.85	37.94	37.38	37.64	21,517,900	-0.72(-1.88%)
Apr 30, 2020	38.00	38.51	37.36	38.36	27,937,869	+0.24(+0.63%)
Apr 29, 2020	38.46	38.55	37.71	38.12	25,151,375	+0.21(+0.55%)
Apr 28, 2020	39.05	39.22	37.38	37.91	33,832,653	-0.42(-1.10%)
Apr 27, 2020	37.59	38.54	37.57	38.33	22,182,686	+0.95(+2.54%)
Apr 24, 2020	36.84	37.43	36.78	37.38	16,470,000	+0.69(+1.88%)
Apr 23, 2020	36.28	37.40	36.28	36.69	19,150,557	+0.44(+1.21%)
Apr 22, 2020	36.96	37.00	36.12	36.25	19,149,942	+0.63(+1.77%)
Apr 21, 2020	35.78	35.93	35.37	35.62	22,745,247	-0.46(-1.27%)
Apr 20, 2020	36.38	36.91	36.08	36.08	21,369,451	-0.83(-2.25%)
Apr 17, 2020	36.50	37.00	36.11	36.91	23,154,400	+1.03(+2.87%)
Apr 16, 2020	36.12	36.26	35.58	35.88	19,583,105	-0.09(-0.25%)
Apr 15, 2020	35.80	36.23	35.58	35.97	20,219,276	-0.47(-1.29%)
Apr 14, 2020	35.93	36.63	35.33	36.44	20,723,767	+1.18(+3.35%)
Apr 13, 2020	35.96	35.98	34.72	35.26	17,332,870	-0.13(-0.37%)
Apr 09, 2020	35.03	35.77	34.85	35.39	29,141,300	+0.79(+2.28%)
Apr 08, 2020	33.99	34.80	33.44	34.60	24,213,636	+0.99(+2.95%)
Apr 07, 2020	35.00	35.17	33.59	33.61	22,979,431	-0.96(-2.78%)
Apr 06, 2020	33.92	34.90	33.78	34.57	38,423,574	+0.93(+2.76%)
Apr 03, 2020	32.63	33.89	32.63	33.64	31,154,900	+0.77(+2.34%)
Apr 02, 2020	31.90	33.00	31.75	32.87	25,781,020	+1.12(+3.53%)
Apr 01, 2020	31.92	32.28	31.53	31.75	25,339,759	-0.89(-2.73%)
Mar 31, 2020	32.40	33.00	32.24	32.64	27,958,228	-0.03(-0.09%)
Mar 30, 2020	31.05	32.85	31.05	32.67	28,408,532	+1.77(+5.73%)
Mar 27, 2020	30.80	31.74	30.66	30.90	36,328,600	-0.85(-2.68%)
Mar 26, 2020	29.89	31.99	29.88	31.75	41,060,891	+2.00(+6.72%)
Mar 25, 2020	29.50	30.72	29.00	29.75	42,308,507	+0.05(+0.17%)
Mar 24, 2020	29.51	30.05	28.90	29.70	42,168,806	+1.21(+4.25%)
Mar 23, 2020	28.76	29.58	27.88	28.49	50,137,281	-0.52(-1.79%)
Mar 20, 2020	30.28	30.67	28.91	29.01	49,799,700	-1.41(-4.64%)
Mar 19, 2020	32.22	32.25	30.01	30.42	56,743,400	-1.94(-6.00%)
Mar 18, 2020	30.77	32.61	30.31	32.36	41,625,733	+0.20(+0.62%)
Mar 17, 2020	31.64	32.65	30.59	32.16	51,434,128	+1.98(+6.56%)
Mar 16, 2020	29.94	32.28	29.65	30.18	48,372,849	-2.53(-7.73%)
Mar 13, 2020	31.27	32.88	30.23	32.71	57,450,700	+2.69(+8.96%)
Mar 12, 2020	30.48	32.00	30.00	30.02	59,509,631	-2.15(-6.68%)
Mar 11, 2020	33.76	33.88	31.66	32.17	62,025,687	-2.42(-7.00%)
Mar 10, 2020	34.57	34.66	33.01	34.59	38,469,850	+0.83(+2.46%)
Mar 09, 2020	33.46	34.69	33.16	33.76	40,964,086	-1.26(-3.60%)
Mar 06, 2020	34.70	35.17	34.12	35.02	38,834,100	-0.44(-1.24%)
Mar 05, 2020	35.65	36.18	35.15	35.46	33,295,203	-0.94(-2.58%)
Mar 04, 2020	35.10	36.46	34.95	36.40	36,724,147	+2.10(+6.12%)
Mar 03, 2020	35.18	35.78	33.86	34.30	43,802,161	-0.58(-1.66%)
Mar 02, 2020	33.91	34.95	33.44	34.88	39,866,013	+1.46(+4.37%)
Feb 28, 2020	33.49	33.94	32.53	33.42	62,686,900	-0.68(-1.99%)
Feb 27, 2020	34.44	35.71	34.10	34.10	52,576,081	-0.62(-1.79%)
Feb 26, 2020	34.24	35.21	34.02	34.72	45,464,862	+0.79(+2.33%)
Feb 25, 2020	34.68	34.74	33.71	33.93	39,724,950	-0.74(-2.13%)
Feb 24, 2020	35.04	35.40	34.60	34.67	36,017,158	-1.05(-2.94%)
Feb 21, 2020	35.76	35.82	35.53	35.72	30,763,900	-0.13(-0.36%)
Feb 20, 2020	35.71	36.06	35.41	35.85	40,746,025	-0.38(-1.05%)
Feb 19, 2020	36.40	36.50	36.21	36.23	16,835,132	-0.01(-0.03%)
Feb 18, 2020	36.55	36.67	36.27	36.24	17,075,473	-0.27(-0.74%)
Feb 14, 2020	36.97	37.04	36.42	36.51	19,930,500	-0.42(-1.14%)
Feb 13, 2020	37.58	37.58	36.88	36.93	20,963,923	-0.81(-2.15%)
Feb 12, 2020	38.09	38.19	37.72	37.74	21,762,498	-0.35(-0.92%)
Feb 11, 2020	37.89	38.13	37.76	38.09	15,203,645	+0.28(+0.74%)
Feb 10, 2020	38.21	38.22	37.72	37.81	18,973,194	-0.24(-0.63%)
Feb 07, 2020	38.36	38.40	37.93	38.05	20,781,400	-0.21(-0.55%)
Feb 06, 2020	38.44	38.50	38.03	38.26	19,965,078	+0.09(+0.24%)
Feb 05, 2020	37.85	38.57	37.82	38.17	27,934,945	+0.48(+1.27%)
Feb 04, 2020	38.08	38.24	37.63	37.69	29,553,987	+0.18(+0.48%)
Feb 03, 2020	37.46	38.04	37.30	37.51	19,806,422	+0.27(+0.73%)
Jan 31, 2020	36.94	37.45	36.90	37.24	32,157,400	+0.17(+0.46%)
Jan 30, 2020	37.10	37.17	36.69	37.07	30,657,084	-0.62(-1.64%)
Jan 29, 2020	38.12	38.38	37.55	37.69	32,413,587	-0.45(-1.18%)
Jan 28, 2020	39.32	39.49	37.95	38.14	66,595,094	-2.02(-5.03%)
Jan 27, 2020	39.41	40.43	39.25	40.16	30,319,773	+0.34(+0.85%)
Jan 24, 2020	40.94	40.97	39.63	39.82	32,394,300	-0.89(-2.19%)
Jan 23, 2020	40.19	40.83	40.13	40.71	25,757,628	+0.52(+1.29%)
Jan 22, 2020	40.32	40.41	39.97	40.19	17,170,615	-0.15(-0.37%)
Jan 21, 2020	40.38	40.66	40.19	40.34	21,929,602	-0.17(-0.42%)
Jan 17, 2020	40.57	40.80	40.42	40.51	21,901,202	-0.10(-0.25%)
Jan 16, 2020	40.79	40.79	40.32	40.61	15,382,919	-0.06(-0.15%)
Jan 15, 2020	40.19	40.87	40.17	40.67	22,697,418	+0.60(+1.50%)
Jan 14, 2020	39.43	40.08	39.30	40.07	19,847,403	+0.66(+1.67%)
Jan 13, 2020	39.62	39.77	39.21	39.41	14,603,837	-0.08(-0.20%)
Jan 10, 2020	38.98	39.62	38.97	39.49	20,453,100	+0.60(+1.54%)
Jan 09, 2020	39.27	39.27	38.79	38.89	20,846,204	-0.17(-0.44%)
Jan 08, 2020	38.76	39.22	38.75	39.06	15,563,090	+0.31(+0.80%)
Jan 07, 2020	39.12	39.13	38.68	38.75	19,083,076	-0.13(-0.33%)
Jan 06, 2020	38.82	39.00	38.70	38.88	14,963,946	-0.05(-0.13%)
Jan 03, 2020	38.72	39.24	38.67	38.93	14,160,500	-0.21(-0.54%)
Jan 02, 2020	39.30	39.35	38.88	39.14	15,668,011	-0.04(-0.10%)
Dec 31, 2019	38.79	39.20	38.71	39.18	14,398,800	+0.27(+0.69%)
Dec 30, 2019	39.30	39.42	38.89	38.91	10,962,281	-0.41(-1.04%)
Dec 27, 2019	39.43	39.62	39.25	39.32	9,599,800	-0.06(-0.15%)
Dec 26, 2019	39.30	39.57	39.20	39.38	8,903,288	+0.09(+0.23%)
Dec 24, 2019	39.33	39.44	39.20	39.29	4,921,900	-0.03(-0.08%)
Dec 23, 2019	39.42	39.51	39.13	39.32	16,560,113	+0.09(+0.23%)
Dec 20, 2019	39.35	39.54	38.97	39.23	55,218,400	+0.26(+0.67%)
Dec 19, 2019	39.00	39.15	38.81	38.97	20,893,971	+0.08(+0.21%)
Dec 18, 2019	39.01	39.08	38.64	38.89	25,938,706	-0.01(-0.03%)
Dec 17, 2019	39.44	39.44	38.84	38.90	27,550,093	-0.24(-0.61%)
Dec 16, 2019	38.70	39.40	38.66	39.14	22,948,506	+0.81(+2.11%)
Dec 13, 2019	38.51	38.68	38.07	38.33	15,824,100	-0.21(-0.54%)
Dec 12, 2019	38.17	38.62	38.17	38.54	12,727,198	+0.32(+0.84%)
Dec 11, 2019	38.37	38.57	38.20	38.22	14,771,731	-0.26(-0.68%)
Dec 10, 2019	38.27	38.58	38.19	38.48	18,189,079	+0.16(+0.42%)
Dec 09, 2019	38.10	38.38	38.10	38.32	14,840,236	+0.03(+0.08%)
Dec 06, 2019	38.28	38.52	38.22	38.29	12,213,299	+0.26(+0.68%)
Dec 05, 2019	38.37	38.37	37.79	38.03	12,426,913	-0.11(-0.29%)
Dec 04, 2019	38.23	38.26	37.89	38.14	13,758,284	+0.09(+0.24%)
Dec 03, 2019	37.96	38.20	37.84	38.05	19,839,911	-0.24(-0.63%)
Dec 02, 2019	38.79	38.80	38.25	38.29	14,844,364	-0.23(-0.60%)
Nov 29, 2019	38.54	38.88	38.51	38.52	9,292,000	-0.11(-0.28%)
Nov 27, 2019	38.38	38.71	38.33	38.63	18,217,900	+0.33(+0.86%)
Nov 26, 2019	38.54	38.59	38.05	38.30	32,846,871	-0.38(-0.98%)
Nov 25, 2019	38.48	38.88	38.45	38.68	29,973,841	+0.35(+0.91%)
Nov 22, 2019	37.79	38.41	37.69	38.33	24,235,300	+0.59(+1.56%)
Nov 21, 2019	37.21	37.94	37.04	37.74	19,869,602	+0.69(+1.86%)
Nov 20, 2019	37.57	37.69	37.01	37.05	18,925,605	-0.61(-1.62%)
Nov 19, 2019	37.43	37.68	37.32	37.66	25,118,537	+0.44(+1.18%)
Nov 18, 2019	37.39	37.44	36.96	37.22	17,168,109	-0.06(-0.16%)
Nov 15, 2019	36.63	37.47	36.52	37.28	34,515,500	+0.73(+2.00%)
Nov 14, 2019	36.56	36.76	36.32	36.55	23,899,987	-0.05(-0.14%)
Nov 13, 2019	36.95	36.95	36.30	36.60	24,656,176	-0.37(-1.00%)
Nov 12, 2019	36.83	37.09	36.70	36.97	12,655,022	+0.04(+0.11%)
Nov 11, 2019	36.91	37.01	36.75	36.93	11,900,287	-0.12(-0.32%)
Nov 08, 2019	36.88	37.16	36.83	37.05	25,263,600	+0.14(+0.38%)
Nov 07, 2019	37.40	37.58	36.88	36.91	21,560,537	-0.70(-1.86%)
Nov 06, 2019	37.61	37.73	37.35	37.61	17,796,294	+0.13(+0.35%)
Nov 05, 2019	38.03	38.10	37.47	37.48	20,575,843	-0.55(-1.45%)
Nov 04, 2019	38.71	38.74	38.03	38.03	16,799,848	-0.36(-0.94%)
Nov 01, 2019	38.69	38.94	38.39	38.39	18,276,200	+0.02(+0.05%)
Oct 31, 2019	38.39	38.58	38.18	38.37	23,282,598	-0.11(-0.29%)
Oct 30, 2019	38.41	38.82	38.30	38.48	20,890,494	+0.27(+0.71%)
Oct 29, 2019	38.00	38.76	37.92	38.21	30,559,097	+0.93(+2.49%)
Oct 28, 2019	36.86	37.48	36.82	37.28	24,473,151	+0.51(+1.39%)
Oct 25, 2019	36.40	36.88	36.31	36.77	16,601,200	+0.38(+1.04%)
Oct 24, 2019	36.75	36.84	36.26	36.39	19,022,991	-0.38(-1.03%)
Oct 23, 2019	36.31	36.78	36.22	36.77	13,301,303	+0.34(+0.93%)
Oct 22, 2019	36.41	36.70	36.25	36.43	13,811,980	-0.03(-0.08%)
Oct 21, 2019	36.65	36.68	36.36	36.46	12,584,548	+0.00(+0.00%)
Oct 18, 2019	36.43	36.70	36.35	36.46	13,491,200	+0.00(+0.00%)
Oct 17, 2019	36.49	36.81	36.37	36.46	14,561,548	+0.12(+0.33%)
Oct 16, 2019	36.63	36.75	36.32	36.34	13,721,939	-0.16(-0.44%)
Oct 15, 2019	36.45	36.74	36.41	36.50	14,419,547	+0.20(+0.55%)
Oct 14, 2019	36.16	36.35	35.98	36.30	8,417,029	+0.19(+0.53%)
Oct 11, 2019	36.14	36.58	36.07	36.11	17,523,600	+0.32(+0.89%)
Oct 10, 2019	35.67	36.01	35.60	35.79	11,720,779	+0.10(+0.28%)
Oct 09, 2019	35.65	35.89	35.53	35.69	12,954,206	+0.26(+0.73%)
Oct 08, 2019	35.65	35.88	35.42	35.43	14,042,458	-0.40(-1.12%)
Oct 07, 2019	35.82	36.26	35.80	35.83	11,168,930	-0.10(-0.28%)
Oct 04, 2019	35.49	35.98	35.45	35.93	17,168,000	+0.48(+1.35%)
Oct 03, 2019	34.71	35.47	34.60	35.45	21,140,928	+0.75(+2.16%)
Oct 02, 2019	35.26	35.27	34.65	34.70	21,353,303	-0.73(-2.06%)

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.