Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	34.21	34.38	34.16	34.21	18,611,785	-0.14(-0.41%)
Mar 30, 2017	34.19	34.44	34.15	34.35	14,993,815	+0.02(+0.06%)
Mar 29, 2017	34.16	34.45	34.11	34.33	17,281,021	+0.17(+0.50%)
Mar 28, 2017	34.06	34.26	33.97	34.16	18,337,173	-0.02(-0.06%)
Mar 27, 2017	33.74	34.31	33.74	34.18	17,886,174	+0.18(+0.53%)
Mar 24, 2017	34.27	34.27	33.94	34.00	27,118,654	-0.29(-0.85%)
Mar 23, 2017	34.32	34.56	34.23	34.29	20,283,342	-0.18(-0.52%)
Mar 22, 2017	34.30	34.54	33.99	34.47	26,117,870	+0.22(+0.64%)
Mar 21, 2017	34.48	34.61	34.18	34.25	31,387,495	-0.13(-0.38%)
Mar 20, 2017	34.40	34.50	34.32	34.38	17,490,950	+0.06(+0.17%)
Mar 17, 2017	34.46	34.58	34.27	34.32	43,392,929	-0.11(-0.32%)
Mar 16, 2017	34.57	34.63	34.25	34.43	20,698,392	-0.20(-0.58%)
Mar 15, 2017	34.22	34.71	34.18	34.63	23,035,816	+0.41(+1.20%)
Mar 14, 2017	34.02	34.33	33.98	34.22	14,765,985	+0.11(+0.32%)
Mar 13, 2017	34.14	34.15	33.91	34.11	18,963,429	+0.00(+0.00%)
Mar 10, 2017	34.14	34.32	34.00	34.11	19,179,038	+0.06(+0.18%)
Mar 09, 2017	33.88	34.14	33.78	34.05	19,163,707	+0.14(+0.41%)
Mar 08, 2017	33.91	34.10	33.72	33.91	22,647,044	-0.08(-0.24%)
Mar 07, 2017	33.87	34.20	33.75	33.99	29,203,444	-0.36(-1.05%)
Mar 06, 2017	34.33	34.47	34.09	34.35	18,190,351	-0.17(-0.49%)
Mar 03, 2017		34.65	34.36	34.52	18,837,249	+0.01(+0.03%)
Mar 02, 2017	34.46	34.75	34.42	34.51	25,571,697	+0.09(+0.26%)
Mar 01, 2017	34.27	34.53	34.05	34.42	32,269,195	+0.30(+0.88%)
Feb 28, 2017	34.10	34.26	33.91	34.12	27,480,505	-0.16(-0.47%)
Feb 27, 2017	34.23	34.46	34.16	34.28	21,830,284	+0.02(+0.06%)
Feb 24, 2017	34.17	34.35	33.99	34.26	24,711,954	+0.20(+0.59%)
Feb 23, 2017	33.70	34.12	33.58	34.06	30,476,794	+0.47(+1.40%)
Feb 22, 2017	33.57	33.75	33.25	33.59	27,207,299	-0.03(-0.09%)
Feb 21, 2017	33.57	33.80	33.48	33.62	24,089,633	+0.00(+0.00%)
Feb 17, 2017		33.62	33.62	33.62	0	+0.00(+0.00%)
Feb 16, 2017	33.45	33.88	33.22	33.62	38,330,900	+0.11(+0.33%)
Feb 15, 2017	32.78	33.58	32.69	33.51	45,574,069	+0.76(+2.32%)
Feb 14, 2017	32.53	32.77	32.35	32.75	22,962,841	+0.14(+0.43%)
Feb 13, 2017	32.44	32.69	32.44	32.61	20,620,122	+0.26(+0.80%)
Feb 10, 2017	32.41	32.45	32.23	32.35	21,907,167	-0.03(-0.09%)
Feb 09, 2017	32.14	32.54	32.23	32.38	23,816,318	+0.24(+0.75%)
Feb 08, 2017	31.92	32.35	31.92	32.14	19,159,314	+0.06(+0.19%)
Feb 07, 2017	32.32	32.35	31.94	32.08	23,511,655	-0.15(-0.47%)
Feb 06, 2017	32.00	32.33	31.94	32.23	24,531,822	+0.14(+0.44%)
Feb 03, 2017	32.05	32.24	31.92	32.09	35,991,724	+0.36(+1.13%)
Feb 02, 2017	31.47	31.73	31.32	31.73	23,371,109	+0.06(+0.19%)
Feb 01, 2017	31.51	31.69	31.26	31.67	28,475,209	-0.06(-0.19%)
Jan 31, 2017	31.01	31.93	30.93	31.73	37,426,591	+0.42(+1.34%)
Jan 30, 2017	31.47	31.50	31.06	31.31	27,436,149	-0.11(-0.35%)
Jan 27, 2017	31.47	31.54	31.26	31.42	24,054,743	+0.14(+0.45%)
Jan 26, 2017	31.40	31.47	31.20	31.28	27,183,258	-0.01(-0.03%)
Jan 25, 2017	31.36	31.52	31.11	31.29	32,166,810	+0.14(+0.45%)
Jan 24, 2017	31.40	31.46	30.90	31.15	29,624,226	-0.31(-0.99%)
Jan 23, 2017	31.68	31.82	31.44	31.46	24,760,627	-0.31(-0.98%)
Jan 20, 2017	31.72	32.12	31.66	31.77	30,159,695	+0.07(+0.22%)
Jan 19, 2017	32.06	32.09	31.53	31.70	26,140,369	-0.33(-1.03%)
Jan 18, 2017	32.09	32.28	31.95	32.03	21,469,123	-0.03(-0.09%)
Jan 17, 2017	32.35	32.38	31.78	32.06	32,103,523	-0.46(-1.41%)
Jan 13, 2017		32.52	32.52	32.52	0	-0.08(-0.25%)
Jan 12, 2017	32.53	32.62	32.30	32.60	31,760,207	-0.23(-0.70%)
Jan 11, 2017	33.37	33.54	32.40	32.83	40,435,537	-0.61(-1.82%)
Jan 10, 2017	33.59	33.65	33.32	33.44	19,397,171	-0.03(-0.09%)
Jan 09, 2017	33.43	33.67	33.38	33.47	20,454,730	-0.01(-0.03%)
Jan 06, 2017	33.66	33.70	33.34	33.48	17,474,593	-0.13(-0.39%)
Jan 05, 2017	33.37	33.69	33.12	33.61	20,003,057	+0.32(+0.96%)
Jan 04, 2017	33.13	33.35	33.03	33.29	21,465,317	+0.29(+0.88%)

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.