Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	20.50	20.69	20.45	20.52	42,972,091	-0.07(-0.34%)
May 23, 2011	20.49	20.64	20.40	20.59	39,030,809	-0.10(-0.48%)
May 20, 2011	20.97	21.04	20.67	20.69	53,582,462	-0.34(-1.62%)
May 19, 2011	21.24	21.28	20.92	21.03	50,585,709	-0.15(-0.71%)
May 18, 2011	21.11	21.19	21.02	21.18	45,067,154	+0.04(+0.19%)
May 17, 2011	21.08	21.21	20.98	21.14	58,214,061	+0.16(+0.76%)
May 16, 2011	20.84	21.13	20.78	20.98	45,864,600	+0.06(+0.29%)
May 13, 2011	20.95	20.99	20.78	20.92	36,765,280	+0.03(+0.14%)
May 12, 2011	20.67	20.98	20.58	20.89	35,998,658	+0.28(+1.36%)
May 11, 2011	20.77	20.84	20.52	20.61	43,181,411	-0.25(-1.20%)
May 10, 2011	20.69	20.96	20.66	20.86	33,434,759	+0.26(+1.26%)
May 09, 2011	20.53	20.74	20.45	20.60	31,069,423	+0.05(+0.24%)
May 06, 2011	20.49	20.63	20.40	20.55	33,966,104	+0.16(+0.78%)
May 05, 2011	20.61	20.67	20.28	20.39	42,380,131	-0.25(-1.21%)
May 04, 2011	20.43	20.67	20.34	20.64	50,763,968	+0.20(+0.98%)
May 03, 2011	20.97	21.00	20.07	20.44	108,849,990	-0.58(-2.76%)
May 02, 2011	21.01	21.04	20.97	21.02	38,209,263	+0.05(+0.24%)
Apr 29, 2011	20.85	21.06	20.76	20.97	43,513,954	+0.14(+0.67%)
Apr 28, 2011	20.65	20.86	20.63	20.83	34,501,294	+0.20(+0.97%)
Apr 27, 2011	20.26	20.75	20.21	20.63	46,027,393	+0.44(+2.18%)
Apr 26, 2011	20.16	20.33	20.00	20.19	37,044,220	+0.05(+0.25%)
Apr 25, 2011	19.95	20.17	19.90	20.14	45,331,052	+0.35(+1.77%)
Apr 21, 2011	20.47	20.55	19.10	19.79	139,008,366	-0.60(-2.94%)
Apr 20, 2011	20.68	20.88	20.38	20.39	64,831,998	-0.14(-0.68%)
Apr 19, 2011	20.31	20.58	20.24	20.53	33,034,083	+0.13(+0.64%)
Apr 18, 2011	20.32	20.46	20.21	20.40	46,499,601	-0.13(-0.63%)
Apr 15, 2011	20.55	20.64	20.34	20.53	49,478,957	+0.04(+0.19%)
Apr 14, 2011	20.44	20.61	20.40	20.49	48,683,678	+0.03(+0.15%)
Apr 13, 2011	20.54	20.57	20.33	20.46	29,874,142	+0.00(+0.00%)
Apr 12, 2011	20.59	20.75	20.43	20.46	44,106,332	-0.21(-1.02%)
Apr 11, 2011	20.55	20.73	20.48	20.67	37,491,468	+0.21(+1.03%)
Apr 08, 2011	20.34	20.55	20.31	20.46	35,276,741	+0.13(+0.64%)
Apr 07, 2011	20.28	20.34	20.15	20.33	44,112,709	+0.04(+0.20%)
Apr 06, 2011	20.49	20.53	20.27	20.29	45,165,062	-0.16(-0.78%)
Apr 05, 2011	20.49	20.56	20.38	20.45	32,180,287	-0.09(-0.44%)
Apr 04, 2011	20.55	20.61	20.44	20.54	42,420,263	+0.16(+0.79%)
Apr 01, 2011	20.35	20.44	20.25	20.38	28,066,932	+0.07(+0.34%)
Mar 31, 2011	20.27	20.52	20.22	20.31	41,071,928	-0.03(-0.14%)
Mar 30, 2011	20.34	20.34	20.34	20.34	38,555,427	-0.04(-0.21%)
Mar 29, 2011	20.11	20.40	20.11	20.38	33,833,943	+0.11(+0.54%)
Mar 28, 2011	20.42	20.46	20.20	20.27	28,555,466	-0.08(-0.39%)
Mar 25, 2011	20.35	20.50	20.30	20.35	38,437,291	+0.05(+0.25%)
Mar 24, 2011	20.00	20.36	19.81	20.30	49,498,398	+0.38(+1.91%)
Mar 23, 2011	19.88	19.99	19.74	19.92	34,469,644	-0.02(-0.10%)
Mar 22, 2011	19.95	20.08	19.82	19.94	45,947,098	-0.03(-0.18%)
Mar 21, 2011	20.01	20.10	19.93	19.98	47,636,093	-0.20(-1.02%)
Mar 18, 2011	20.20	20.29	19.97	20.18	79,876,400	+0.30(+1.51%)
Mar 17, 2011	19.53	19.94	19.48	19.88	59,016,866	+0.58(+3.01%)
Mar 16, 2011	19.64	19.70	19.15	19.30	70,063,833	-0.46(-2.33%)
Mar 15, 2011	19.71	19.86	19.64	19.76	79,459,858	-0.05(-0.25%)
Mar 14, 2011	19.45	20.26	19.45	19.81	169,512,905	+0.34(+1.75%)
Mar 11, 2011	19.34	19.55	19.30	19.47	40,126,709	+0.12(+0.62%)
Mar 10, 2011	19.55	19.58	19.34	19.35	42,839,427	-0.31(-1.58%)
Mar 09, 2011	19.61	19.70	19.50	19.66	29,177,854	-0.02(-0.10%)
Mar 08, 2011	19.63	19.75	19.48	19.68	37,706,193	+0.07(+0.36%)
Mar 07, 2011	19.64	19.66	19.35	19.61	45,802,489	-0.05(-0.25%)
Mar 04, 2011	19.72	19.90	19.53	19.66	51,069,227	-0.11(-0.56%)
Mar 03, 2011	19.39	19.84	19.31	19.77	58,824,199	+0.58(+3.02%)
Mar 02, 2011	19.18	19.20	18.97	19.19	46,469,810	+0.05(+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.