Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	15.27	15.28	14.77	15.00	52,162,187	-0.26(-1.70%)
Jun 29, 2009	15.25	15.37	14.97	15.26	32,003,398	+0.07(+0.46%)
Jun 26, 2009	15.23	15.37	14.98	15.19	43,316,338	-0.14(-0.91%)
Jun 25, 2009	14.97	15.36	14.90	15.33	51,478,674	+0.61(+4.14%)
Jun 24, 2009	14.81	14.96	14.62	14.72	38,230,980	-0.01(-0.07%)
Jun 23, 2009	14.67	14.81	14.60	14.73	48,328,274	-0.06(-0.41%)
Jun 22, 2009	14.89	15.05	14.68	14.79	58,470,960	-0.21(-1.40%)
Jun 19, 2009	15.15	15.32	14.97	15.00	84,594,483	+0.08(+0.54%)
Jun 18, 2009	14.64	15.18	14.58	14.92	66,901,393	+0.34(+2.33%)
Jun 17, 2009	14.23	14.70	14.21	14.58	55,001,319	+0.42(+2.97%)
Jun 16, 2009	14.21	14.46	14.11	14.16	45,681,565	+0.03(+0.21%)
Jun 15, 2009	14.70	14.70	14.02	14.13	58,974,162	-0.63(-4.27%)
Jun 12, 2009	14.57	15.07	14.51	14.76	74,231,441	+0.13(+0.89%)
Jun 11, 2009	14.09	14.82	14.05	14.63	70,438,409	+0.58(+4.13%)
Jun 10, 2009	14.13	14.32	13.94	14.05	47,218,725	-0.08(-0.57%)
Jun 09, 2009	14.37	14.43	14.10	14.13	42,505,892	-0.18(-1.26%)
Jun 08, 2009	14.29	14.45	14.12	14.31	47,942,988	-0.20(-1.38%)
Jun 05, 2009	14.79	14.83	14.34	14.51	49,175,508	-0.13(-0.89%)
Jun 04, 2009	14.94	14.94	14.60	14.64	40,473,902	-0.25(-1.68%)
Jun 03, 2009	14.85	14.92	14.65	14.89	52,021,588	-0.09(-0.60%)
Jun 02, 2009	14.98	15.10	14.82	14.98	50,146,294	+0.22(+1.49%)
Jun 01, 2009	15.36	15.45	14.70	14.76	70,493,559	-0.43(-2.83%)
May 29, 2009	14.80	15.20	14.65	15.19	68,986,375	+0.50(+3.40%)
May 28, 2009	14.76	14.86	14.57	14.69	42,626,915	+0.03(+0.20%)
May 27, 2009	15.00	15.05	14.59	14.66	35,391,938	-0.36(-2.40%)
May 26, 2009	14.90	15.18	14.73	15.02	49,796,144	+0.06(+0.40%)
May 22, 2009	14.84	15.09	14.67	14.96	33,768,633	+0.13(+0.88%)
May 21, 2009	15.03	15.19	14.68	14.83	49,320,760	-0.28(-1.85%)
May 20, 2009	15.15	15.31	15.02	15.11	36,019,740	+0.01(+0.07%)
May 19, 2009	15.19	15.29	15.02	15.10	34,130,623	-0.09(-0.59%)
May 18, 2009	15.02	15.23	14.98	15.19	40,164,507	+0.18(+1.20%)
May 15, 2009	15.18	15.29	14.89	15.01	50,766,097	-0.33(-2.15%)
May 14, 2009	15.26	15.50	15.19	15.34	48,820,037	+0.07(+0.46%)
May 13, 2009	15.09	15.60	14.98	15.27	98,259,050	+0.34(+2.28%)
May 12, 2009	14.24	15.21	14.20	14.93	116,683,019	+0.78(+5.51%)
May 11, 2009	14.10	14.42	14.10	14.15	52,989,528	-0.25(-1.74%)
May 08, 2009	14.33	14.51	14.25	14.40	56,556,705	+0.30(+2.15%)
May 07, 2009	14.02	14.43	13.85	14.10	74,933,283	+0.19(+1.35%)
May 06, 2009	14.17	14.25	13.76	13.91	60,650,614	-0.37(-2.59%)
May 05, 2009	13.99	14.36	13.93	14.28	64,279,008	+0.30(+2.15%)
May 04, 2009	13.70	13.99	13.62	13.98	62,230,505	+0.40(+2.95%)
May 01, 2009	13.39	13.58	13.25	13.58	56,382,500	+0.22(+1.65%)
Apr 30, 2009	13.58	13.72	13.28	13.36	64,610,410	-0.07(-0.52%)
Apr 29, 2009	13.35	13.60	13.15	13.43	78,178,756	+0.05(+0.37%)
Apr 28, 2009	13.64	13.65	13.14	13.38	67,863,447	-0.11(-0.82%)
Apr 27, 2009	13.36	13.56	13.21	13.49	56,906,322	+0.32(+2.43%)
Apr 24, 2009	13.31	13.38	12.99	13.17	65,620,762	-0.11(-0.83%)
Apr 23, 2009	13.11	13.31	12.75	13.28	86,121,684	+0.24(+1.84%)
Apr 22, 2009	13.43	13.44	13.04	13.04	72,206,377	-0.48(-3.55%)
Apr 21, 2009	13.59	13.64	13.10	13.52	66,288,343	-0.07(-0.52%)
Apr 20, 2009	13.97	14.02	13.56	13.59	52,322,935	-0.57(-4.03%)
Apr 17, 2009	14.01	14.27	13.90	14.16	72,737,787	+0.26(+1.87%)
Apr 16, 2009	13.93	13.99	13.56	13.90	52,162,273	+0.04(+0.29%)
Apr 15, 2009	13.34	13.94	13.32	13.86	58,960,954	+0.52(+3.90%)
Apr 14, 2009	13.52	13.54	13.21	13.34	58,021,253	-0.14(-1.04%)
Apr 13, 2009	13.53	13.72	13.42	13.48	41,797,183	-0.07(-0.52%)
Apr 09, 2009	13.62	13.72	13.35	13.55	55,029,164	+0.07(+0.52%)
Apr 08, 2009	13.54	13.71	13.36	13.48	41,962,538	-0.03(-0.22%)
Apr 07, 2009	13.62	13.71	13.46	13.51	50,073,684	-0.20(-1.46%)
Apr 06, 2009	13.56	14.19	13.54	13.71	59,575,780	+0.16(+1.18%)
Apr 03, 2009	13.59	13.77	13.45	13.55	52,922,095	-0.40(-2.87%)
Apr 02, 2009	14.06	14.10	13.72	13.95	60,433,390	-0.04(-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.