Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	23.02	23.10	22.80	22.90	74,904,565	-0.18(-0.78%)
Apr 27, 2012	23.14	23.30	22.98	23.08	87,145,892	+0.02(+0.09%)
Apr 26, 2012	22.87	23.11	22.82	23.06	110,843,955	+0.18(+0.79%)
Apr 25, 2012	22.77	22.98	22.74	22.88	30,693,667	+0.25(+1.10%)
Apr 24, 2012	22.39	22.80	22.35	22.63	35,546,513	+0.25(+1.12%)
Apr 23, 2012	22.37	22.53	22.32	22.38	24,576,948	-0.18(-0.80%)
Apr 20, 2012	22.31	22.73	22.28	22.56	37,825,771	+0.23(+1.01%)
Apr 19, 2012	22.53	22.58	22.20	22.33	31,451,007	-0.12(-0.51%)
Apr 18, 2012	22.22	22.60	22.16	22.45	31,548,574	+0.14(+0.63%)
Apr 17, 2012	22.03	22.35	21.97	22.31	29,099,573	+0.33(+1.50%)
Apr 16, 2012	21.84	22.06	21.77	21.98	38,005,160	+0.13(+0.59%)
Apr 13, 2012	21.82	22.00	21.81	21.85	36,929,930	-0.07(-0.30%)
Apr 12, 2012	22.05	22.05	21.86	21.92	40,459,969	-0.04(-0.16%)
Apr 11, 2012	22.07	22.16	21.92	21.95	37,584,728	-0.04(-0.16%)
Apr 10, 2012	22.03	22.56	21.95	21.99	48,116,287	-0.06(-0.29%)
Apr 09, 2012	22.07	22.23	22.01	22.05	22,515,543	-0.29(-1.30%)
Apr 05, 2012	22.27	22.36	22.22	22.34	22,058,246	-0.05(-0.20%)
Apr 04, 2012	22.42	22.45	22.25	22.39	30,366,490	-0.16(-0.69%)
Apr 03, 2012	22.55	22.66	22.35	22.54	37,637,765	-0.05(-0.22%)
Apr 02, 2012	22.54	22.73	22.49	22.59	34,754,844	-0.05(-0.24%)
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%)

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.