Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pfizer (NY: PFE )

28.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 9.633 9.808 9.589 9.666 59,517,500 -0.02(-0.23%)
Dec 30, 2008 9.502 9.720 9.458 9.688 69,535,296 +0.25(+2.66%)
Dec 29, 2008 9.344 9.442 9.284 9.437 58,245,824 +0.10(+1.11%)
Dec 26, 2008 9.317 9.371 9.262 9.333 27,294,086 +0.05(+0.53%)
Dec 24, 2008 9.333 9.355 9.240 9.284 26,156,218 -0.01(-0.12%)
Dec 23, 2008 9.464 9.497 9.278 9.295 59,160,384 -0.08(-0.87%)
Dec 22, 2008 9.486 9.557 9.224 9.377 86,893,736 -0.07(-0.69%)
Dec 19, 2008 9.469 9.568 9.366 9.442 106,344,216 +0.10(+1.05%)
Dec 18, 2008 9.464 9.589 9.246 9.344 96,696,008 -0.07(-0.75%)
Dec 17, 2008 9.404 9.589 9.278 9.415 85,910,840 -0.06(-0.63%)
Dec 16, 2008 9.142 9.589 9.136 9.475 121,779,160 +0.40(+4.39%)
Dec 15, 2008 9.229 9.344 9.005 9.076 91,977,432 -0.16(-1.71%)
Dec 12, 2008 9.022 9.267 8.885 9.235 80,378,880 +0.20(+2.17%)
Dec 11, 2008 8.956 9.267 8.836 9.038 119,659,912 -0.01(-0.06%)
Dec 10, 2008 9.087 9.169 8.935 9.044 62,148,972 +0.05(+0.61%)
Dec 09, 2008 9.027 9.267 8.951 8.989 79,810,408 -0.25(-2.72%)
Dec 08, 2008 9.207 9.415 9.126 9.240 92,128,632 +0.21(+2.30%)
Dec 05, 2008 8.760 9.267 8.634 9.033 110,032,520 +0.15(+1.72%)
Dec 04, 2008 8.929 9.197 8.809 8.880 89,085,312 -0.19(-2.11%)
Dec 03, 2008 8.804 9.142 8.634 9.071 126,350,376 +0.33(+3.75%)
Dec 02, 2008 8.558 8.782 8.432 8.744 79,657,520 +0.40(+4.84%)
Dec 01, 2008 8.831 8.924 8.296 8.340 84,276,480 -0.63(-7.00%)
Nov 28, 2008 8.744 8.984 8.618 8.967 38,691,868 +0.20(+2.24%)
Nov 26, 2008 8.531 8.787 8.460 8.771 81,454,568 +0.07(+0.82%)
Nov 25, 2008 8.918 9.022 8.514 8.700 99,695,504 -0.05(-0.62%)
Nov 24, 2008 8.711 9.000 8.427 8.754 135,447,152 +0.20(+2.36%)
Nov 21, 2008 8.181 8.640 7.919 8.552 172,180,000 +0.67(+8.44%)
Nov 20, 2008 8.454 8.749 7.783 7.887 166,842,128 -0.61(-7.13%)
Nov 19, 2008 8.814 9.005 8.465 8.492 101,015,144 -0.40(-4.48%)
Nov 18, 2008 8.705 8.945 8.520 8.891 108,160,696 +0.20(+2.32%)
Nov 17, 2008 8.787 8.962 8.656 8.689 78,289,536 -0.20(-2.21%)
Nov 14, 2008 8.978 9.328 8.853 8.885 0 -0.25(-2.69%)
Nov 13, 2008 8.667 9.142 8.351 9.131 114,709,112 +0.49(+5.69%)
Nov 12, 2008 8.984 9.038 8.629 8.640 102,501,472 -0.51(-5.61%)
Nov 11, 2008 8.978 9.164 8.793 9.153 68,863,208 +0.09(+1.02%)
Nov 10, 2008 9.388 9.442 8.924 9.060 63,547,652 -0.14(-1.54%)
Nov 07, 2008 9.000 9.278 8.951 9.202 72,477,184 +0.27(+2.99%)
Nov 06, 2008 9.267 9.300 8.853 8.935 104,551,112 -0.34(-3.71%)
Nov 05, 2008 9.873 9.922 9.235 9.278 110,986,608 -0.77(-7.66%)
Nov 04, 2008 9.890 10.07 9.780 10.05 85,779,032 +0.35(+3.66%)
Nov 03, 2008 9.742 9.830 9.589 9.693 75,996,856 +0.03(+0.28%)
Oct 31, 2008 9.693 9.961 9.606 9.666 111,004,272 -0.08(-0.84%)
Oct 30, 2008 9.731 9.846 9.453 9.748 104,291,888 +0.37(+3.90%)
Oct 29, 2008 9.589 9.890 9.349 9.382 121,438,424 -0.34(-3.54%)
Oct 28, 2008 9.104 9.824 8.787 9.726 155,024,896 +0.78(+8.72%)
Oct 27, 2008 8.896 9.409 8.754 8.945 116,361,432 -0.10(-1.09%)
Oct 24, 2008 8.683 9.295 8.558 9.044 119,064,416 -0.29(-3.10%)
Oct 23, 2008 9.218 9.415 8.787 9.333 121,753,632 +0.20(+2.15%)
Oct 22, 2008 9.306 9.420 9.005 9.136 126,233,920 -0.33(-3.46%)
Oct 21, 2008 9.644 9.797 9.453 9.464 130,410,472 +0.00(+0.00%)
Oct 20, 2008 9.415 9.546 9.202 9.464 98,808,728 +0.23(+2.54%)
Oct 17, 2008 8.967 9.568 8.864 9.229 128,644,040 -0.03(-0.35%)
Oct 16, 2008 9.030 9.273 8.520 9.262 150,088,832 +0.38(+4.30%)
Oct 15, 2008 9.437 9.437 8.820 8.880 131,124,152 -0.47(-5.02%)
Oct 14, 2008 9.491 9.551 9.175 9.349 155,254,112 +0.25(+2.70%)
Oct 13, 2008 8.989 9.229 8.667 9.104 194,724,384 +0.84(+10.17%)
Oct 10, 2008 8.094 8.678 7.810 8.263 272,805,536 -0.29(-3.38%)
Oct 09, 2008 9.442 9.486 8.454 8.552 169,125,168 -0.80(-8.52%)
Oct 08, 2008 9.480 9.851 9.349 9.349 205,653,920 -0.28(-2.95%)
Oct 07, 2008 10.32 10.37 9.633 9.633 173,573,072 -0.70(-6.81%)
Oct 06, 2008 10.10 10.34 9.699 10.34 189,574,752 -0.03(-0.32%)
Oct 03, 2008 10.33 10.58 10.28 10.37 0 +0.11(+1.12%)
Oct 02, 2008 10.27 10.46 10.21 10.26 108,393,904 -0.08(-0.79%)
Oct 01, 2008 9.966 10.42 9.868 10.34 125,162,928 +0.27(+2.71%)
Sep 30, 2008 9.786 10.06 9.688 10.06 138,383,296 +0.43(+4.48%)
Sep 29, 2008 9.977 10.18 9.633 9.633 129,300,912 -0.55(-5.41%)
Sep 26, 2008 9.993 10.22 9.939 10.18 0 +0.01(+0.11%)
Sep 25, 2008 9.879 10.26 9.873 10.17 105,563,720 +0.35(+3.61%)
Sep 24, 2008 9.911 9.928 9.688 9.819 72,362,840 -0.01(-0.11%)
Sep 23, 2008 9.933 10.10 9.830 9.830 112,111,720 -0.03(-0.33%)
Sep 22, 2008 9.988 10.18 9.835 9.862 82,246,864 -0.26(-2.59%)
Sep 19, 2008 10.32 10.36 9.660 10.12 0 +0.31(+3.11%)
Sep 18, 2008 9.508 10.00 9.448 9.819 175,329,680 +0.45(+4.78%)
Sep 17, 2008 9.595 9.890 9.366 9.371 134,038,728 -0.35(-3.59%)
Sep 16, 2008 9.660 9.846 9.551 9.720 152,085,200 -0.13(-1.33%)
Sep 15, 2008 9.884 10.11 9.851 9.851 123,272,536 -0.31(-3.06%)
Sep 12, 2008 9.982 10.21 9.933 10.16 79,272,592 +0.13(+1.25%)
Sep 11, 2008 9.824 10.05 9.813 10.04 61,055,956 +0.10(+1.04%)
Sep 10, 2008 9.972 10.07 9.879 9.933 70,124,424 -0.02(-0.22%)
Sep 09, 2008 10.40 10.47 9.955 9.955 100,226,912 -0.49(-4.70%)
Sep 08, 2008 10.28 10.47 10.24 10.45 89,676,112 +0.34(+3.40%)
Sep 05, 2008 10.16 10.28 10.07 10.10 0 -0.09(-0.86%)
Sep 04, 2008 10.48 10.69 10.18 10.19 85,148,496 -0.29(-2.76%)
Sep 03, 2008 10.46 10.57 10.40 10.48 55,530,112 +0.02(+0.16%)
Sep 02, 2008 10.53 10.68 10.44 10.46 54,760,084 +0.03(+0.31%)
Aug 29, 2008 10.50 10.56 10.41 10.43 0 -0.09(-0.83%)
Aug 28, 2008 10.46 10.53 10.42 10.52 60,241,832 +0.10(+1.00%)
Aug 27, 2008 10.48 10.51 10.34 10.41 66,648,316 -0.11(-1.04%)
Aug 26, 2008 10.68 10.70 10.48 10.52 67,333,312 -0.13(-1.18%)
Aug 25, 2008 10.70 10.84 10.57 10.65 75,866,296 -0.13(-1.22%)
Aug 22, 2008 10.63 10.82 10.57 10.78 0 +0.21(+1.96%)
Aug 21, 2008 10.45 10.61 10.39 10.57 49,520,300 +0.05(+0.47%)
Aug 20, 2008 10.57 10.60 10.40 10.52 55,457,420 -0.03(-0.31%)
Aug 19, 2008 10.65 10.76 10.53 10.56 63,142,252 -0.16(-1.53%)
Aug 18, 2008 10.96 10.96 10.68 10.72 68,582,720 -0.18(-1.65%)
Aug 15, 2008 10.84 10.99 10.84 10.90 72,072,512 +0.10(+0.96%)
Aug 14, 2008 10.74 10.96 10.65 10.80 66,367,396 +0.08(+0.71%)
Aug 13, 2008 10.78 10.83 10.67 10.72 67,325,880 -0.04(-0.41%)
Aug 12, 2008 10.82 10.93 10.74 10.76 65,366,844 -0.09(-0.80%)
Aug 11, 2008 10.81 10.98 10.75 10.85 83,130,000 +0.02(+0.20%)
Aug 08, 2008 10.48 10.84 10.47 10.83 79,070,800 +0.34(+3.28%)
Aug 07, 2008 10.54 10.71 10.43 10.48 71,369,992 -0.12(-1.13%)
Aug 06, 2008 10.60 10.66 10.48 10.60 76,499,496 -0.15(-1.42%)
Aug 05, 2008 10.39 10.78 10.39 10.76 104,293,240 +0.40(+3.85%)
Aug 04, 2008 10.16 10.46 10.12 10.36 78,869,936 +0.21(+2.04%)
Aug 01, 2008 10.27 10.34 10.11 10.15 60,302,040 -0.04(-0.37%)
Jul 31, 2008 10.27 10.42 10.16 10.19 87,242,584 -0.11(-1.11%)
Jul 30, 2008 10.18 10.44 10.11 10.30 77,773,912 +0.19(+1.89%)
Jul 29, 2008 10.05 10.16 10.01 10.11 59,509,868 +0.09(+0.93%)
Jul 28, 2008 10.30 10.32 10.01 10.02 65,655,820 -0.29(-2.81%)
Jul 25, 2008 10.31 10.34 10.22 10.31 78,508,888 +0.04(+0.42%)
Jul 24, 2008 10.47 10.51 10.23 10.27 75,104,880 -0.14(-1.36%)
Jul 23, 2008 10.26 10.44 10.16 10.41 120,202,312 +0.39(+3.92%)
Jul 22, 2008 9.813 10.09 9.764 10.02 91,462,608 +0.14(+1.44%)
Jul 21, 2008 10.06 10.11 9.819 9.873 89,082,224 -0.13(-1.26%)
Jul 18, 2008 10.05 10.07 9.862 9.999 78,324,024 -0.04(-0.38%)
Jul 17, 2008 9.966 10.09 9.824 10.04 89,961,552 +0.07(+0.71%)
Jul 16, 2008 9.606 9.982 9.502 9.966 102,640,536 +0.37(+3.87%)
Jul 15, 2008 9.562 9.720 9.464 9.595 113,220,128 -0.04(-0.40%)
Jul 14, 2008 9.835 9.879 9.600 9.633 65,561,072 -0.09(-0.90%)
Jul 11, 2008 9.791 9.851 9.650 9.720 93,562,752 -0.12(-1.22%)
Jul 10, 2008 9.906 10.02 9.737 9.841 86,273,608 +0.00(+0.00%)
Jul 09, 2008 10.00 10.14 9.824 9.841 93,761,456 -0.09(-0.88%)
Jul 08, 2008 9.535 9.944 9.529 9.928 111,855,600 +0.44(+4.60%)
Jul 07, 2008 9.715 9.764 9.420 9.491 87,497,824 -0.20(-2.03%)
Jul 04, 2008 9.699 9.753 9.606 9.688 44,614,364 +0.00(+0.00%)
Jul 03, 2008 9.699 9.753 9.606 9.688 44,614,364 +0.07(+0.74%)
Jul 02, 2008 9.737 9.748 9.606 9.617 70,212,680 -0.06(-0.62%)
Jul 01, 2008 9.513 9.699 9.475 9.677 97,388,480 +0.14(+1.49%)
Jun 30, 2008 9.437 9.628 9.420 9.535 81,186,904 +0.10(+1.10%)
Jun 27, 2008 9.420 9.540 9.344 9.431 120,902,584 +0.06(+0.64%)
Jun 26, 2008 9.693 9.835 9.371 9.371 100,384,768 -0.39(-3.97%)
Jun 25, 2008 9.682 9.906 9.606 9.759 106,310,936 +0.10(+1.07%)
Jun 24, 2008 9.491 9.688 9.464 9.655 89,290,672 +0.17(+1.78%)
Jun 23, 2008 9.508 9.557 9.442 9.486 85,188,352 +0.03(+0.29%)
Jun 20, 2008 9.671 9.731 9.442 9.458 116,134,968 -0.24(-2.48%)
Jun 19, 2008 9.720 9.786 9.660 9.699 115,806,912 +0.00(+0.00%)
Jun 18, 2008 10.10 10.12 9.682 9.699 174,994,576 +0.03(+0.28%)
Jun 17, 2008 9.742 9.797 9.644 9.671 79,316,848 -0.03(-0.28%)
Jun 16, 2008 9.775 9.808 9.660 9.699 107,960,312 -0.12(-1.22%)
Jun 13, 2008 9.710 9.819 9.633 9.819 88,634,152 +0.14(+1.47%)
Jun 12, 2008 9.617 9.802 9.606 9.677 88,683,016 +0.10(+1.03%)
Jun 11, 2008 9.780 9.791 9.551 9.579 108,997,704 -0.21(-2.17%)
Jun 10, 2008 9.791 9.835 9.666 9.791 104,741,336 -0.04(-0.44%)
Jun 09, 2008 9.879 9.917 9.802 9.835 104,874,880 +0.03(+0.33%)
Jun 06, 2008 10.12 10.15 9.797 9.802 175,423,712 -0.39(-3.80%)
Jun 05, 2008 10.23 10.24 10.07 10.19 152,239,968 -0.07(-0.69%)
Jun 04, 2008 10.37 10.44 10.20 10.26 110,913,584 -0.11(-1.10%)
Jun 03, 2008 10.43 10.48 10.33 10.38 97,905,264 -0.09(-0.89%)
Jun 02, 2008 10.60 10.62 10.39 10.47 97,995,464 -0.10(-0.93%)
May 30, 2008 10.63 10.64 10.53 10.57 68,014,312 -0.02(-0.21%)
May 29, 2008 10.56 10.66 10.54 10.59 82,111,840 +0.05(+0.52%)
May 28, 2008 10.60 10.63 10.46 10.53 79,663,240 -0.02(-0.16%)
May 27, 2008 10.69 10.70 10.51 10.55 86,025,720 -0.11(-1.02%)
May 26, 2008 10.77 10.77 10.65 10.66 0 +0.00(+0.00%)
May 23, 2008 10.77 10.77 10.65 10.66 76,733,568 -0.14(-1.26%)
May 22, 2008 10.79 10.88 10.70 10.80 116,732,776 -0.13(-1.15%)
May 21, 2008 10.98 11.01 10.87 10.92 110,964,008 -0.02(-0.20%)
May 20, 2008 11.01 11.05 10.92 10.94 112,551,584 -0.10(-0.89%)
May 19, 2008 10.94 11.07 10.88 11.04 111,068,208 +0.11(+1.00%)
May 16, 2008 10.98 10.99 10.89 10.93 85,362,432 -0.03(-0.25%)
May 15, 2008 10.95 10.97 10.88 10.96 66,081,812 +0.01(+0.10%)
May 14, 2008 10.93 10.97 10.90 10.95 75,923,320 +0.05(+0.45%)
May 13, 2008 10.88 10.94 10.84 10.90 70,821,120 +0.03(+0.30%)
May 12, 2008 10.83 10.90 10.80 10.87 66,349,740 +0.07(+0.61%)
May 09, 2008 10.87 10.88 10.75 10.80 64,715,980 -0.10(-0.90%)
May 08, 2008 10.90 10.94 10.85 10.90 85,806,384 +0.03(+0.25%)
May 07, 2008 11.05 11.08 10.85 10.87 99,908,608 -0.27(-2.45%)
May 06, 2008 11.20 11.23 11.06 11.14 75,165,904 -0.05(-0.49%)
May 05, 2008 11.24 11.24 11.16 11.20 63,679,628 -0.05(-0.44%)
May 02, 2008 11.18 11.27 11.11 11.25 89,123,560 +0.09(+0.83%)
May 01, 2008 11.01 11.16 10.97 11.16 88,830,384 +0.18(+1.64%)
Apr 30, 2008 11.08 11.10 10.93 10.98 80,619,272 -0.07(-0.64%)
Apr 29, 2008 11.06 11.08 10.92 11.05 91,079,072 +0.01(+0.05%)
Apr 28, 2008 11.18 11.19 11.02 11.04 103,402,304 -0.11(-0.98%)
Apr 25, 2008 11.01 11.16 11.00 11.15 100,754,592 +0.21(+1.95%)
Apr 24, 2008 10.89 11.00 10.85 10.94 71,668,024 +0.10(+0.91%)
Apr 23, 2008 10.85 10.92 10.81 10.84 97,777,008 +0.04(+0.35%)
Apr 22, 2008 11.04 11.05 10.80 10.80 121,823,304 -0.22(-2.03%)
Apr 21, 2008 11.11 11.18 10.99 11.02 92,135,096 -0.15(-1.32%)
Apr 18, 2008 11.24 11.25 11.08 11.17 103,699,480 +0.04(+0.34%)
Apr 17, 2008 11.19 11.21 11.04 11.13 142,011,888 -0.38(-3.32%)
Apr 16, 2008 11.37 11.52 11.32 11.52 70,563,040 +0.21(+1.88%)
Apr 15, 2008 11.24 11.42 11.23 11.30 61,244,340 +0.08(+0.73%)
Apr 14, 2008 11.21 11.26 11.16 11.22 67,832,000 +0.06(+0.54%)
Apr 11, 2008 11.39 11.41 11.16 11.16 55,341,612 -0.26(-2.25%)
Apr 10, 2008 11.39 11.52 11.35 11.42 66,485,132 +0.02(+0.14%)
Apr 09, 2008 11.46 11.51 11.31 11.40 68,514,864 -0.06(-0.52%)
Apr 08, 2008 11.65 11.69 11.41 11.46 69,978,288 -0.26(-2.23%)
Apr 07, 2008 11.70 11.77 11.61 11.72 46,877,604 +0.07(+0.61%)
Apr 04, 2008 11.64 11.71 11.59 11.65 54,562,604 +0.01(+0.05%)
Apr 03, 2008 11.69 11.71 11.42 11.65 65,848,124 -0.09(-0.79%)
Apr 02, 2008 11.58 11.79 11.56 11.74 58,397,384 +0.07(+0.61%)
Apr 01, 2008 11.49 11.67 11.37 11.67 68,695,392 +0.25(+2.15%)
Mar 31, 2008 11.29 11.45 11.18 11.42 96,764,792 +0.23(+2.10%)
Mar 28, 2008 11.29 11.31 11.17 11.19 57,170,440 -0.03(-0.29%)
Mar 27, 2008 11.33 11.40 11.22 11.22 63,386,180 -0.07(-0.63%)
Mar 26, 2008 11.31 11.33 11.24 11.29 58,118,880 -0.05(-0.43%)
Mar 25, 2008 11.29 11.36 11.27 11.34 80,732,752 +0.09(+0.82%)
Mar 24, 2008 11.36 11.36 11.18 11.25 65,458,688 +0.01(+0.10%)
Mar 21, 2008 11.30 11.30 11.18 11.24 100,376,216 +0.00(+0.00%)
Mar 20, 2008 11.30 11.30 11.18 11.24 100,358,256 -0.01(-0.10%)
Mar 19, 2008 11.38 11.49 11.22 11.25 83,998,464 -0.21(-1.86%)
Mar 18, 2008 11.37 11.51 11.29 11.46 86,487,744 +0.23(+2.09%)
Mar 17, 2008 11.12 11.38 11.02 11.23 85,320,224 -0.04(-0.34%)
Mar 14, 2008 11.64 11.64 11.19 11.27 85,981,832 -0.31(-2.69%)
Mar 13, 2008 11.55 11.66 11.35 11.58 80,702,344 -0.04(-0.33%)
Mar 12, 2008 11.88 11.90 11.55 11.61 76,217,144 -0.24(-2.03%)
Mar 11, 2008 11.65 12.00 11.58 11.85 68,220,480 +0.31(+2.70%)
Mar 10, 2008 11.66 11.69 11.54 11.54 62,939,604 -0.11(-0.94%)
Mar 07, 2008 11.71 11.82 11.57 11.65 77,557,800 -0.13(-1.11%)
Mar 06, 2008 12.00 12.02 11.77 11.78 63,254,708 -0.25(-2.07%)
Mar 05, 2008 12.24 12.25 11.90 12.03 85,702,080 -0.11(-0.87%)
Mar 04, 2008 12.09 12.16 12.03 12.14 66,037,720 -0.01(-0.05%)
Mar 03, 2008 12.24 12.24 12.07 12.14 60,006,944 -0.02(-0.13%)
Feb 29, 2008 12.36 12.37 12.12 12.16 86,531,944 -0.15(-1.20%)
Feb 28, 2008 12.42 12.44 12.24 12.31 48,907,300 -0.11(-0.88%)
Feb 27, 2008 12.44 12.49 12.33 12.42 48,289,300 -0.04(-0.35%)
Feb 26, 2008 12.36 12.51 12.35 12.46 86,356,416 +0.03(+0.22%)
Feb 25, 2008 12.28 12.45 12.28 12.43 70,753,576 +0.15(+1.24%)
Feb 22, 2008 12.28 12.33 12.09 12.28 59,831,204 +0.05(+0.45%)
Feb 21, 2008 12.37 12.37 12.18 12.23 72,610,816 -0.04(-0.31%)
Feb 20, 2008 12.19 12.31 12.10 12.26 61,749,152 +0.05(+0.45%)
Feb 19, 2008 12.28 12.37 12.19 12.21 63,036,668 +0.02(+0.18%)
Feb 18, 2008 12.24 12.35 12.18 12.19 0 +0.00(+0.00%)
Feb 15, 2008 12.24 12.35 12.18 12.19 103,285,952 -0.07(-0.53%)
Feb 14, 2008 12.41 12.47 12.18 12.25 81,927,256 -0.16(-1.28%)
Feb 13, 2008 12.39 12.49 12.35 12.41 93,705,440 +0.03(+0.26%)
Feb 12, 2008 12.17 12.41 12.14 12.38 79,043,240 +0.26(+2.16%)
Feb 11, 2008 12.21 12.23 12.02 12.12 57,208,928 -0.05(-0.45%)
Feb 08, 2008 12.36 12.37 12.11 12.17 55,478,640 -0.20(-1.63%)
Feb 07, 2008 12.33 12.50 12.25 12.37 60,529,240 +0.04(+0.35%)
Feb 06, 2008 12.50 12.57 12.32 12.33 77,581,368 -0.20(-1.61%)
Feb 05, 2008 12.83 12.85 12.53 12.53 72,081,008 -0.37(-2.83%)
Feb 04, 2008 12.85 12.98 12.83 12.90 54,225,432 +0.02(+0.17%)
Feb 01, 2008 12.77 12.98 12.62 12.88 95,447,360 +0.13(+0.98%)
Jan 31, 2008 12.57 12.84 12.42 12.75 96,623,056 +0.14(+1.13%)
Jan 30, 2008 12.62 12.82 12.53 12.61 75,057,512 -0.04(-0.34%)
Jan 29, 2008 12.63 12.69 12.51 12.65 63,916,124 +0.13(+1.00%)
Jan 28, 2008 12.38 12.53 12.31 12.53 69,271,720 +0.19(+1.50%)
Jan 25, 2008 12.65 12.69 12.23 12.34 109,754,056 -0.24(-1.91%)
Jan 24, 2008 12.52 12.59 12.35 12.58 107,606,888 +0.10(+0.83%)
Jan 23, 2008 12.25 12.50 12.02 12.48 182,654,720 +0.34(+2.83%)
Jan 22, 2008 11.83 12.61 11.77 12.13 130,491,864 -0.15(-1.20%)
Jan 21, 2008 12.54 12.57 12.26 12.28 0 +0.00(+0.00%)
Jan 18, 2008 12.54 12.57 12.26 12.28 98,970,472 -0.25(-2.00%)
Jan 17, 2008 12.77 12.77 12.49 12.53 97,678,600 -0.24(-1.88%)
Jan 16, 2008 12.81 13.00 12.74 12.77 100,603,368 -0.10(-0.81%)
Jan 15, 2008 13.00 13.04 12.84 12.88 61,706,220 -0.21(-1.59%)
Jan 14, 2008 13.23 13.23 12.99 13.08 64,430,392 -0.03(-0.21%)
Jan 11, 2008 13.07 13.18 12.97 13.11 82,828,488 -0.03(-0.25%)
Jan 10, 2008 13.09 13.21 12.89 13.14 100,117,696 +0.09(+0.67%)
Jan 09, 2008 12.83 13.10 12.83 13.06 110,254,232 +0.25(+1.92%)
Jan 08, 2008 12.72 13.06 12.72 12.81 95,092,504 +0.13(+1.03%)
Jan 07, 2008 12.51 12.74 12.50 12.68 88,161,568 +0.22(+1.75%)
Jan 04, 2008 12.65 12.66 12.41 12.46 76,997,224 -0.19(-1.51%)
Jan 03, 2008 12.54 12.74 12.50 12.65 83,314,504 +0.15(+1.18%)
Jan 02, 2008 12.42 12.57 12.39 12.50 84,252,736 +0.10(+0.79%)
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.