Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	30.38	30.49	29.92	30.49	56,730,809	+0.29(+0.96%)
Jan 28, 2016	30.70	30.71	29.59	30.20	48,781,488	-0.32(-1.05%)
Jan 27, 2016	30.71	31.01	30.32	30.52	28,518,360	-0.15(-0.49%)
Jan 26, 2016	30.53	30.75	30.33	30.67	25,944,664	+0.17(+0.56%)
Jan 25, 2016	30.83	30.91	30.42	30.50	28,759,338	-0.21(-0.68%)
Jan 22, 2016	31.00	31.25	30.67	30.71	31,444,403	+0.13(+0.43%)
Jan 21, 2016	30.61	30.90	30.51	30.58	36,549,998	-0.08(-0.26%)
Jan 20, 2016	30.21	31.07	30.06	30.66	49,469,249	-0.03(-0.10%)
Jan 19, 2016	31.12	31.23	30.33	30.69	32,733,969	-0.12(-0.39%)
Jan 15, 2016	30.22	30.81	30.81	30.81	46,773,500	-0.30(-0.96%)
Jan 14, 2016	30.39	31.42	30.39	31.11	38,522,829	+0.74(+2.44%)
Jan 13, 2016	31.09	31.28	30.27	30.37	40,571,277	-0.63(-2.03%)
Jan 12, 2016	31.38	31.50	30.72	31.00	38,829,464	-0.07(-0.23%)
Jan 11, 2016	31.15	31.20	30.64	31.07	38,630,822	+0.07(+0.23%)
Jan 08, 2016	31.55	31.62	30.92	31.00	33,055,316	-0.40(-1.27%)
Jan 07, 2016	31.16	31.81	31.14	31.40	37,203,031	-0.21(-0.66%)
Jan 06, 2016	31.73	31.89	31.42	31.61	25,845,908	-0.57(-1.77%)
Jan 05, 2016	32.18	32.24	31.93	32.18	27,302,455	+0.23(+0.72%)
Jan 04, 2016	31.85	31.99	31.57	31.95	37,306,199	-0.33(-1.02%)
Dec 31, 2015	32.47	32.28	32.28	32.28	21,103,900	-0.47(-1.44%)
Dec 30, 2015	32.74	32.89	32.65	32.75	16,335,080	-0.08(-0.24%)
Dec 29, 2015	32.57	32.91	32.53	32.83	17,036,188	+0.41(+1.26%)
Dec 28, 2015	32.60	32.65	32.37	32.42	26,335,271	-0.20(-0.61%)
Dec 24, 2015	32.50	32.62	32.62	32.62	7,927,600	+0.06(+0.18%)
Dec 23, 2015	32.58	32.74	32.53	32.56	20,969,328	+0.04(+0.12%)
Dec 22, 2015	32.62	32.62	32.36	32.52	25,504,927	+0.06(+0.18%)
Dec 21, 2015	32.17	32.46	32.01	32.46	30,623,224	+0.47(+1.47%)
Dec 18, 2015	32.25	32.45	31.95	31.99	66,616,172	-0.34(-1.05%)
Dec 17, 2015	32.56	32.67	32.30	32.33	38,326,167	-0.25(-0.77%)
Dec 16, 2015	32.43	32.67	31.99	32.58	44,067,574	+0.32(+0.99%)
Dec 15, 2015	32.62	32.82	32.17	32.26	47,338,429	+0.08(+0.25%)
Dec 14, 2015	31.99	32.21	31.84	32.18	38,283,982	+0.12(+0.37%)
Dec 11, 2015	32.11	32.23	31.97	32.06	40,275,230	-0.30(-0.93%)
Dec 10, 2015	32.43	32.72	32.24	32.36	52,788,852	+0.07(+0.22%)
Dec 09, 2015	32.42	32.65	32.12	32.29	39,557,235	-0.24(-0.74%)
Dec 08, 2015	32.35	32.74	32.32	32.53	25,734,300	-0.13(-0.40%)
Dec 07, 2015	32.74	32.88	32.45	32.66	20,967,873	-0.14(-0.43%)
Dec 04, 2015	32.49	32.89	32.41	32.80	31,613,799	+0.41(+1.27%)
Dec 03, 2015	32.92	33.00	32.36	32.39	47,351,646	-0.51(-1.55%)
Dec 02, 2015	33.67	33.83	32.79	32.90	31,828,141	-0.72(-2.14%)
Dec 01, 2015	33.00	33.73	32.80	33.62	49,300,370	+0.85(+2.59%)
Nov 30, 2015	32.91	32.91	32.53	32.77	42,888,125	-0.02(-0.06%)
Nov 27, 2015	32.92	33.00	32.67	32.79	16,119,593	-0.08(-0.24%)
Nov 25, 2015	32.36	32.87	32.87	32.87	79,383,000	+0.90(+2.82%)
Nov 24, 2015	31.38	32.15	31.21	31.97	84,012,998	+0.64(+2.04%)
Nov 23, 2015	31.42	31.69	30.99	31.33	124,636,260	-0.85(-2.64%)
Nov 20, 2015	32.58	32.59	32.08	32.18	64,599,569	-0.11(-0.34%)
Nov 19, 2015	32.79	32.97	31.95	32.29	90,712,295	-1.02(-3.06%)
Nov 18, 2015	33.08	33.43	32.93	33.31	35,949,695	+0.44(+1.34%)
Nov 17, 2015	33.20	33.46	32.88	32.87	29,691,861	-0.29(-0.87%)
Nov 16, 2015	33.29	33.41	32.85	33.16	25,622,237	-0.11(-0.33%)
Nov 13, 2015	33.34	33.68	33.14	33.27	18,065,881	-0.12(-0.36%)
Nov 12, 2015	33.61	33.70	33.36	33.39	18,000,169	-0.35(-1.04%)
Nov 11, 2015	33.92	34.21	33.65	33.74	20,503,311	-0.05(-0.15%)
Nov 10, 2015	33.83	33.97	33.61	33.79	20,968,199	+0.14(+0.42%)
Nov 09, 2015	33.79	33.86	33.38	33.65	27,004,870	-0.28(-0.83%)
Nov 06, 2015	33.92	34.05	33.34	33.93	31,249,384	-0.22(-0.64%)
Nov 05, 2015	34.23	34.29	33.99	34.15	20,491,534	+0.01(+0.03%)
Nov 04, 2015	34.92	34.97	34.09	34.14	30,876,554	-0.83(-2.37%)
Nov 03, 2015	34.99	35.04	34.65	34.97	29,538,948	-0.09(-0.26%)

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.