Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	35.64	35.70	35.35	35.70	16,003,652	+0.10(+0.28%)
Sep 28, 2017	35.27	35.78	35.22	35.60	18,062,330	+0.15(+0.42%)
Sep 27, 2017		35.53		35.45	14,708,470	+0.15(+0.42%)
Sep 26, 2017	35.51	35.65	35.24	35.30	17,559,784	-0.21(-0.59%)
Sep 25, 2017	35.90	36.03	35.44	35.51	22,181,960	-0.45(-1.25%)
Sep 22, 2017	36.10	36.12	35.77	35.96	14,605,376	-0.01(-0.03%)
Sep 21, 2017	36.06	36.19	35.91	35.97	15,731,081	-0.02(-0.06%)
Sep 20, 2017	35.93	36.21	35.81	35.99	25,679,412	+0.54(+1.52%)
Sep 19, 2017	35.66	35.66	35.35	35.45	15,692,147	-0.10(-0.28%)
Sep 18, 2017	35.38	35.55	35.21	35.55	16,936,220	+0.19(+0.54%)
Sep 15, 2017	35.60	35.72	35.24	35.36	28,871,059	-0.37(-1.04%)
Sep 14, 2017	35.05	35.84	35.00	35.73	27,426,669	+0.67(+1.91%)
Sep 13, 2017	35.26	35.43	34.97	35.06	20,982,352	-0.31(-0.88%)
Sep 12, 2017	34.38	35.75	34.36	35.37	37,256,489	+1.05(+3.06%)
Sep 11, 2017	34.09	34.34	33.98	34.32	16,379,298	+0.22(+0.65%)
Sep 08, 2017	33.95	34.25	33.80	34.10	15,442,446	+0.11(+0.32%)
Sep 07, 2017	34.04	34.13	33.81	33.99	17,867,050	+0.00(+0.00%)
Sep 06, 2017	33.95	34.11	33.91	33.99	13,212,295	+0.19(+0.56%)
Sep 05, 2017	33.88	34.17	33.75	33.80	14,296,598	-0.16(-0.47%)
Sep 01, 2017	33.94	34.13	33.82	33.96	18,179,055	+0.04(+0.12%)
Aug 31, 2017	33.50	34.02	33.48	33.92	25,901,790	+0.47(+1.41%)
Aug 30, 2017	33.48	33.48	33.25	33.45	11,759,928	-0.05(-0.15%)
Aug 29, 2017	33.43	33.55	33.24	33.50	12,224,026	+0.03(+0.09%)
Aug 28, 2017	33.50	33.62	33.41	33.47	12,364,646	+0.08(+0.24%)
Aug 25, 2017	33.28	33.62	33.24	33.39	14,393,883	+0.16(+0.48%)
Aug 24, 2017	33.37	33.40	33.17	33.23	11,518,441	-0.01(-0.03%)
Aug 23, 2017	33.07	33.39	33.07	33.24	16,119,454	+0.09(+0.27%)
Aug 22, 2017	32.76	33.22	32.70	33.15	13,452,221	+0.39(+1.19%)
Aug 21, 2017	32.60	32.87	32.32	32.76	16,934,236	+0.09(+0.28%)
Aug 18, 2017	32.91	32.97	32.65	32.67	15,490,145	-0.28(-0.85%)
Aug 17, 2017	33.29	33.45	32.95	32.95	14,858,462	-0.41(-1.23%)
Aug 16, 2017	33.33	33.49	33.26	33.36	10,558,641	-0.02(-0.06%)
Aug 15, 2017	33.34	33.53	33.26	33.38	17,124,042	+0.07(+0.21%)
Aug 14, 2017	33.33	33.37	33.15	33.31	12,791,545	+0.06(+0.18%)
Aug 11, 2017	33.50	33.56	33.21	33.25	12,928,473	-0.17(-0.51%)
Aug 10, 2017	33.37	33.55	33.21	33.42	18,084,751	-0.03(-0.09%)
Aug 09, 2017	33.34	33.46	33.16	33.45	14,997,016	+0.17(+0.51%)
Aug 08, 2017	33.33	33.46	33.22	33.28	16,032,777	-0.03(-0.09%)
Aug 07, 2017	33.55	33.59	33.27	33.31	12,512,395	-0.33(-0.98%)
Aug 04, 2017		34.00	33.48	33.64	25,790,667	+0.21(+0.63%)
Aug 03, 2017	32.95	33.81	32.86	33.43	27,267,488	+0.51(+1.55%)
Aug 02, 2017	32.87	32.92	32.70	32.92	28,854,037	-0.16(-0.48%)
Aug 01, 2017	33.04	33.30	32.72	33.08	26,398,159	-0.08(-0.24%)
Jul 31, 2017	33.21	33.39	33.14	33.16	21,981,080	+0.01(+0.03%)
Jul 28, 2017	33.06	33.17	32.81	33.15	16,239,229	+0.15(+0.45%)
Jul 27, 2017	32.79	33.00	32.69	33.00	16,660,222	+0.11(+0.33%)
Jul 26, 2017	33.09	33.10	32.83	32.89	15,723,589	-0.21(-0.63%)
Jul 25, 2017	33.38	33.48	33.01	33.10	19,787,189	-0.22(-0.66%)
Jul 24, 2017	33.38	33.45	33.17	33.32	14,761,637	-0.16(-0.48%)
Jul 21, 2017	33.47	33.58	33.39	33.48	12,024,404	-0.06(-0.18%)
Jul 20, 2017	33.47	33.70	33.36	33.54	16,954,123	-0.08(-0.24%)
Jul 19, 2017	33.37	33.69	33.31	33.62	18,810,217	+0.26(+0.78%)
Jul 18, 2017	33.23	33.39	33.04	33.36	14,569,348	+0.11(+0.33%)
Jul 17, 2017	33.44	33.47	33.14	33.25	16,825,293	-0.18(-0.54%)
Jul 14, 2017	33.27	33.55	33.24	33.43	12,500,755	+0.15(+0.45%)
Jul 13, 2017	33.22	33.34	32.99	33.28	13,389,024	+0.06(+0.18%)
Jul 12, 2017	33.34	33.53	33.20	33.22	13,831,109	+0.05(+0.15%)
Jul 11, 2017	33.40	33.47	33.05	33.17	12,214,205	-0.24(-0.72%)
Jul 10, 2017	33.36	33.53	33.24	33.41	13,526,194	+0.06(+0.18%)
Jul 07, 2017	33.25	33.36	33.02	33.35	16,996,728	+0.13(+0.39%)
Jul 06, 2017	33.64	33.67	33.14	33.22	13,924,394	-0.42(-1.25%)
Jul 05, 2017	33.94	33.95	33.49	33.64	16,197,570	-0.18(-0.53%)

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.