Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	22.45	22.76	22.42	22.64	33,996,939	+0.22(+1.00%)
Mar 29, 2012	22.26	22.45	22.18	22.42	33,354,280	+0.01(+0.04%)
Mar 28, 2012	22.56	22.59	22.21	22.41	32,971,026	-0.09(-0.40%)
Mar 27, 2012	22.29	22.80	22.26	22.50	61,258,254	+0.34(+1.53%)
Mar 26, 2012	21.95	22.26	21.95	22.16	33,340,857	+0.34(+1.56%)
Mar 23, 2012	21.78	21.97	21.71	21.82	23,261,749	+0.09(+0.41%)
Mar 22, 2012	21.73	21.86	21.70	21.73	21,099,492	-0.04(-0.18%)
Mar 21, 2012	21.83	21.98	21.76	21.77	26,666,180	-0.03(-0.14%)
Mar 20, 2012	21.76	22.00	21.76	21.80	24,163,433	-0.08(-0.37%)
Mar 19, 2012	21.85	21.96	21.82	21.88	22,297,793	-0.06(-0.27%)
Mar 16, 2012	21.94	22.10	21.88	21.94	65,729,497	+0.03(+0.14%)
Mar 15, 2012	21.95	22.00	21.81	21.91	30,906,791	-0.02(-0.09%)
Mar 14, 2012	21.98	22.10	21.89	21.93	36,711,330	-0.08(-0.36%)
Mar 13, 2012	21.64	22.04	21.62	22.01	44,692,678	+0.47(+2.18%)
Mar 12, 2012	21.47	21.64	21.42	21.54	36,002,060	+0.06(+0.28%)
Mar 09, 2012	21.46	21.74	21.44	21.48	39,380,398	+0.03(+0.12%)
Mar 08, 2012	21.51	21.57	21.42	21.45	36,903,659	+0.08(+0.40%)
Mar 07, 2012	21.35	21.59	21.25	21.37	32,832,565	+0.11(+0.49%)
Mar 06, 2012	21.41	21.55	21.19	21.26	36,502,889	-0.24(-1.09%)
Mar 05, 2012	21.36	21.58	21.36	21.50	26,669,753	+0.09(+0.42%)
Mar 02, 2012	21.41	21.50	21.32	21.41	24,715,790	-0.08(-0.37%)
Mar 01, 2012	21.07	21.65	21.05	21.49	47,545,250	+0.36(+1.73%)
Feb 29, 2012	21.18	21.35	21.06	21.12	36,266,973	-0.09(-0.45%)
Feb 28, 2012	21.12	21.28	21.03	21.22	28,499,080	-0.04(-0.19%)
Feb 27, 2012	20.76	21.37	20.75	21.26	35,811,128	+0.08(+0.38%)
Feb 24, 2012	21.14	21.34	21.05	21.18	32,903,008	+0.15(+0.71%)
Feb 23, 2012	21.27	21.38	21.02	21.03	38,908,545	-0.33(-1.54%)
Feb 22, 2012	21.16	21.43	21.10	21.36	28,664,724	+0.14(+0.66%)
Feb 21, 2012	21.26	21.32	21.12	21.22	23,296,189	+0.03(+0.14%)
Feb 17, 2012	21.48	21.48	21.11	21.19	34,637,581	-0.14(-0.66%)
Feb 16, 2012	21.17	21.38	21.06	21.33	24,187,079	+0.22(+1.04%)
Feb 15, 2012	21.32	21.36	21.05	21.11	29,616,286	-0.22(-1.03%)
Feb 14, 2012	21.30	21.42	21.17	21.33	25,262,768	+0.03(+0.14%)
Feb 13, 2012	21.22	21.43	21.13	21.30	29,542,895	+0.25(+1.19%)
Feb 10, 2012	21.00	21.06	20.90	21.05	26,910,335	-0.09(-0.43%)
Feb 09, 2012	21.05	21.25	21.00	21.14	28,940,479	+0.13(+0.62%)
Feb 08, 2012	21.00	21.08	20.85	21.01	34,241,863	-0.04(-0.19%)
Feb 07, 2012	20.87	21.10	20.80	21.05	37,375,842	+0.10(+0.48%)
Feb 06, 2012	21.13	21.18	20.87	20.95	32,094,896	-0.25(-1.18%)
Feb 03, 2012	21.19	21.25	21.05	21.20	41,152,105	+0.09(+0.43%)
Feb 02, 2012	21.23	21.31	20.80	21.11	57,510,440	-0.20(-0.94%)
Feb 01, 2012	21.25	21.53	21.20	21.31	44,693,450	-0.09(-0.42%)
Jan 31, 2012	21.73	21.79	21.22	21.40	55,534,743	-0.18(-0.83%)
Jan 30, 2012	21.39	21.58	21.28	21.58	72,265,445	+0.10(+0.47%)
Jan 27, 2012	21.60	21.60	21.45	21.48	132,874,609	-0.15(-0.69%)
Jan 26, 2012	21.77	21.80	21.49	21.63	135,669,266	-0.09(-0.41%)
Jan 25, 2012	21.51	21.75	21.47	21.72	34,775,373	+0.06(+0.28%)
Jan 24, 2012	21.61	21.67	21.52	21.66	25,409,003	-0.05(-0.23%)
Jan 23, 2012	21.94	21.99	21.63	21.71	33,725,146	-0.19(-0.87%)
Jan 20, 2012	21.89	22.05	21.73	21.90	39,805,372	+0.06(+0.27%)
Jan 19, 2012	21.90	21.91	21.59	21.84	34,900,815	-0.13(-0.59%)
Jan 18, 2012	21.95	22.00	21.76	21.97	34,473,576	+0.04(+0.16%)
Jan 17, 2012	21.99	22.17	21.89	21.93	35,537,969	+0.09(+0.43%)
Jan 13, 2012	21.94	21.95	21.70	21.84	29,067,354	-0.15(-0.68%)
Jan 12, 2012	21.95	22.00	21.88	21.99	27,358,221	+0.09(+0.41%)
Jan 11, 2012	21.89	21.97	21.76	21.90	28,764,166	-0.04(-0.18%)
Jan 10, 2012	21.94	22.00	21.80	21.94	27,729,984	+0.12(+0.55%)
Jan 09, 2012	21.56	21.84	21.51	21.82	39,645,261	+0.25(+1.16%)
Jan 06, 2012	21.72	21.78	21.56	21.57	29,993,849	-0.03(-0.14%)
Jan 05, 2012	21.72	21.72	21.39	21.60	50,061,498	-0.17(-0.78%)

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.