Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2012	21.25	21.53	21.20	21.31	44,693,450	-0.09(-0.42%)
Jan 31, 2012	21.73	21.79	21.22	21.40	55,534,743	-0.18(-0.83%)
Jan 30, 2012	21.39	21.58	21.28	21.58	72,265,445	+0.10(+0.47%)
Jan 27, 2012	21.60	21.60	21.45	21.48	132,874,609	-0.15(-0.69%)
Jan 26, 2012	21.77	21.80	21.49	21.63	135,669,266	-0.09(-0.41%)
Jan 25, 2012	21.51	21.75	21.47	21.72	34,775,373	+0.06(+0.28%)
Jan 24, 2012	21.61	21.67	21.52	21.66	25,409,003	-0.05(-0.23%)
Jan 23, 2012	21.94	21.99	21.63	21.71	33,725,146	-0.19(-0.87%)
Jan 20, 2012	21.89	22.05	21.73	21.90	39,805,372	+0.06(+0.27%)
Jan 19, 2012	21.90	21.91	21.59	21.84	34,900,815	-0.13(-0.59%)
Jan 18, 2012	21.95	22.00	21.76	21.97	34,473,576	+0.04(+0.16%)
Jan 17, 2012	21.99	22.17	21.89	21.93	35,537,969	+0.09(+0.43%)
Jan 13, 2012	21.94	21.95	21.70	21.84	29,067,354	-0.15(-0.68%)
Jan 12, 2012	21.95	22.00	21.88	21.99	27,358,221	+0.09(+0.41%)
Jan 11, 2012	21.89	21.97	21.76	21.90	28,764,166	-0.04(-0.18%)
Jan 10, 2012	21.94	22.00	21.80	21.94	27,729,984	+0.12(+0.55%)
Jan 09, 2012	21.56	21.84	21.51	21.82	39,645,261	+0.25(+1.16%)
Jan 06, 2012	21.72	21.78	21.56	21.57	29,993,849	-0.03(-0.14%)
Jan 05, 2012	21.72	21.72	21.39	21.60	50,061,498	-0.17(-0.78%)
Jan 04, 2012	21.92	21.95	21.75	21.77	30,277,472	+0.13(+0.60%)
Dec 30, 2011	21.71	21.81	21.54	21.64	24,693,279	-0.07(-0.32%)
Dec 29, 2011	21.53	21.76	21.53	21.71	19,666,213	+0.18(+0.84%)
Dec 28, 2011	21.76	21.80	21.45	21.53	25,977,348	-0.24(-1.10%)
Dec 27, 2011	21.75	21.90	21.72	21.77	19,164,472	-0.06(-0.27%)
Dec 23, 2011	21.76	21.83	21.59	21.83	29,299,369	+0.15(+0.69%)
Dec 21, 2011	21.54	21.73	21.39	21.68	44,878,530	+0.22(+1.03%)
Dec 20, 2011	21.31	21.54	21.13	21.46	57,970,764	+0.32(+1.51%)
Dec 19, 2011	21.13	21.40	21.04	21.14	42,541,349	+0.11(+0.52%)
Dec 16, 2011	21.33	21.37	21.03	21.03	68,936,159	-0.11(-0.52%)
Dec 15, 2011	20.95	21.25	20.91	21.14	56,663,531	+0.28(+1.34%)
Dec 14, 2011	20.65	21.03	20.60	20.86	56,842,129	+0.10(+0.48%)
Dec 13, 2011	20.57	20.96	20.51	20.76	69,205,504	+0.37(+1.81%)
Dec 12, 2011	20.38	20.55	20.23	20.39	40,170,901	-0.17(-0.83%)
Dec 09, 2011	20.30	20.67	20.24	20.56	43,494,475	+0.37(+1.83%)
Dec 08, 2011	20.32	20.54	20.12	20.19	36,012,389	-0.28(-1.37%)
Dec 07, 2011	20.12	20.63	20.10	20.47	47,831,854	+0.24(+1.19%)
Dec 06, 2011	20.09	20.42	19.95	20.23	52,802,432	+0.39(+1.97%)
Dec 05, 2011	20.12	20.17	19.73	19.84	47,983,211	-0.05(-0.25%)
Dec 02, 2011	20.13	20.19	19.87	19.89	42,683,432	-0.14(-0.70%)

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.