Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	34.77	34.90	33.73	33.82	57,128,862	-0.95(-2.73%)
Oct 29, 2015	34.25	35.90	34.16	34.77	72,026,603	-0.68(-1.92%)
Oct 28, 2015	35.23	36.07	35.02	35.45	34,862,111	+0.46(+1.31%)
Oct 27, 2015	35.01	35.45	34.65	34.99	40,077,755	+0.83(+2.43%)
Oct 26, 2015	34.00	34.37	33.83	34.16	23,290,558	+0.11(+0.32%)
Oct 23, 2015	33.46	34.35	33.23	34.05	27,534,633	+0.72(+2.16%)
Oct 22, 2015	33.58	33.64	32.89	33.33	41,366,018	-0.13(-0.39%)
Oct 21, 2015	34.17	34.34	33.03	33.46	33,194,098	-0.54(-1.59%)
Oct 20, 2015	34.65	34.69	33.76	34.00	17,491,641	-0.50(-1.45%)
Oct 19, 2015	34.41	34.54	34.09	34.50	15,780,809	+0.09(+0.26%)
Oct 16, 2015	34.35	34.44	34.00	34.41	19,202,040	+0.33(+0.97%)
Oct 15, 2015	32.93	34.14	32.93	34.08	26,383,132	+1.04(+3.15%)
Oct 14, 2015	33.04	33.57	32.94	33.04	17,728,981	+0.06(+0.18%)
Oct 13, 2015	33.18	33.64	32.82	32.98	19,446,003	-0.24(-0.72%)
Oct 12, 2015	33.23	33.44	32.90	33.22	14,839,731	-0.02(-0.06%)
Oct 09, 2015	33.06	33.58	32.92	33.24	20,406,537	+0.15(+0.45%)
Oct 08, 2015	32.90	33.24	32.54	33.09	30,068,006	-0.20(-0.60%)
Oct 07, 2015	33.10	33.47	32.35	33.29	29,635,498	+0.50(+1.52%)
Oct 06, 2015	33.40	33.60	32.42	32.79	36,589,773	-0.69(-2.06%)
Oct 05, 2015	33.45	33.88	33.00	33.48	31,996,488	+0.40(+1.21%)
Oct 02, 2015	31.97	33.11	31.50	33.08	41,704,691	+1.24(+3.89%)
Oct 01, 2015	31.30	31.87	31.10	31.84	29,950,597	+0.43(+1.37%)
Sep 30, 2015	31.45	31.57	31.05	31.41	32,109,063	+0.39(+1.26%)
Sep 29, 2015	30.71	31.44	30.66	31.02	31,036,462	+0.20(+0.65%)
Sep 28, 2015	31.70	31.80	30.64	30.82	42,581,713	-1.07(-3.36%)
Sep 25, 2015	32.96	33.10	31.65	31.89	34,523,959	-0.81(-2.48%)
Sep 24, 2015	32.36	32.88	32.07	32.70	30,464,060	+0.08(+0.25%)
Sep 23, 2015	32.22	32.81	32.19	32.62	26,123,991	+0.36(+1.12%)
Sep 22, 2015	31.98	32.33	31.84	32.26	24,287,913	-0.16(-0.49%)
Sep 21, 2015	33.10	33.33	32.24	32.42	23,705,054	-0.43(-1.31%)
Sep 18, 2015	33.08	33.43	32.84	32.85	36,750,754	-0.63(-1.88%)
Sep 17, 2015	33.17	33.96	33.13	33.48	25,334,671	+0.30(+0.90%)
Sep 16, 2015	32.98	33.28	32.71	33.18	21,409,982	+0.01(+0.03%)
Sep 15, 2015	32.95	33.35	32.81	33.17	20,923,840	+0.46(+1.41%)
Sep 14, 2015	32.94	33.04	32.58	32.71	15,585,448	-0.26(-0.79%)
Sep 11, 2015	32.57	32.99	32.35	32.97	22,379,477	+0.35(+1.07%)
Sep 10, 2015	31.99	32.77	31.94	32.62	31,311,285	+0.66(+2.07%)
Sep 09, 2015	33.00	33.03	31.87	31.96	21,397,208	-0.57(-1.75%)
Sep 08, 2015	31.83	32.57	31.83	32.53	25,972,645	+1.16(+3.70%)
Sep 04, 2015	31.45	31.37	31.37	31.37	22,563,000	-0.52(-1.63%)
Sep 03, 2015	32.27	32.42	31.76	31.89	21,587,915	-0.08(-0.25%)
Sep 02, 2015	31.93	31.97	31.38	31.97	31,423,678	+0.61(+1.95%)
Sep 01, 2015	31.46	31.87	31.19	31.36	39,136,107	-0.86(-2.67%)
Aug 31, 2015	32.71	32.72	31.96	32.22	32,024,180	-0.44(-1.35%)
Aug 28, 2015	33.30	33.36	32.50	32.66	33,491,832	-0.60(-1.80%)
Aug 27, 2015	32.78	33.62	32.67	33.26	38,592,990	+0.83(+2.56%)
Aug 26, 2015	32.08	32.55	31.35	32.43	43,644,967	+1.09(+3.48%)
Aug 25, 2015	33.20	33.22	31.32	31.34	42,299,062	-0.79(-2.46%)
Aug 24, 2015	31.97	33.25	28.47	32.13	52,258,763	-1.41(-4.20%)
Aug 21, 2015	34.24	34.56	33.54	33.54	33,488,851	-1.01(-2.92%)
Aug 20, 2015	34.92	35.13	34.55	34.55	18,764,639	-0.72(-2.04%)
Aug 19, 2015	35.37	35.49	34.96	35.27	17,835,440	-0.25(-0.70%)
Aug 18, 2015	35.39	35.60	35.28	35.52	13,343,411	+0.02(+0.06%)
Aug 17, 2015	35.11	35.53	35.00	35.50	13,881,656	+0.18(+0.51%)
Aug 14, 2015	35.37	35.50	35.04	35.32	18,067,339	-0.04(-0.11%)
Aug 13, 2015	35.38	35.62	34.92	35.36	19,540,577	-0.01(-0.03%)
Aug 12, 2015	34.87	35.20	34.71	35.37	27,984,232	+0.25(+0.71%)
Aug 11, 2015	35.21	35.24	34.94	35.12	19,234,740	-0.24(-0.68%)
Aug 10, 2015	35.21	35.47	35.13	35.36	15,619,269	+0.17(+0.48%)
Aug 07, 2015	35.17	35.30	34.87	35.19	14,653,781	+0.02(+0.06%)
Aug 06, 2015	35.96	35.98	35.03	35.17	24,471,370	-0.65(-1.81%)
Aug 05, 2015	36.07	36.17	35.78	35.82	24,247,752	-0.29(-0.80%)
Aug 04, 2015	36.22	36.22	35.82	36.11	25,731,656	-0.04(-0.11%)

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.