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

Pfizer (NY: PFE )

28.09 +0.24 (+0.88%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 9, 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 (%)
Apr 30, 2009 7.412 7.488 7.248 7.292 118,380,280 -0.04(-0.52%)
Apr 29, 2009 7.286 7.423 7.177 7.330 143,240,432 +0.03(+0.37%)
Apr 28, 2009 7.445 7.450 7.172 7.303 124,340,552 -0.06(-0.82%)
Apr 27, 2009 7.292 7.401 7.210 7.363 104,264,720 +0.17(+2.43%)
Apr 24, 2009 7.264 7.303 7.090 7.188 120,231,464 -0.06(-0.83%)
Apr 23, 2009 7.155 7.264 6.959 7.248 157,793,600 +0.13(+1.84%)
Apr 22, 2009 7.330 7.335 7.117 7.117 132,297,744 -0.26(-3.55%)
Apr 21, 2009 7.417 7.445 7.150 7.379 121,454,624 -0.04(-0.52%)
Apr 20, 2009 7.625 7.652 7.401 7.417 95,866,968 -0.31(-4.03%)
Apr 17, 2009 7.646 7.788 7.586 7.728 133,271,392 +0.14(+1.87%)
Apr 16, 2009 7.603 7.636 7.401 7.586 95,572,592 +0.02(+0.29%)
Apr 15, 2009 7.281 7.608 7.270 7.565 108,029,248 +0.28(+3.90%)
Apr 14, 2009 7.379 7.390 7.210 7.281 106,307,520 -0.08(-1.04%)
Apr 13, 2009 7.385 7.488 7.324 7.357 76,581,504 -0.04(-0.52%)
Apr 09, 2009 7.434 7.488 7.286 7.395 100,825,360 +0.04(+0.52%)
Apr 08, 2009 7.390 7.483 7.292 7.357 76,884,464 -0.02(-0.22%)
Apr 07, 2009 7.434 7.483 7.346 7.374 91,745,848 -0.11(-1.46%)
Apr 06, 2009 7.401 7.742 7.390 7.483 109,155,752 +0.09(+1.18%)
Apr 03, 2009 7.417 7.515 7.341 7.395 96,964,760 -0.22(-2.87%)
Apr 02, 2009 7.674 7.696 7.488 7.614 110,727,080 -0.02(-0.29%)
Apr 01, 2009 7.417 7.663 7.330 7.636 117,815,456 +0.20(+2.72%)
Mar 31, 2009 7.532 7.570 7.401 7.434 104,966,624 -0.04(-0.58%)
Mar 30, 2009 7.576 7.663 7.395 7.477 109,514,792 -0.37(-4.73%)
Mar 26, 2009 7.794 7.980 7.750 7.848 101,451,824 +0.07(+0.84%)
Mar 25, 2009 7.630 7.968 7.581 7.783 126,339,008 +0.19(+2.44%)
Mar 24, 2009 7.592 7.728 7.554 7.597 78,261,208 -0.05(-0.71%)
Mar 23, 2009 7.515 7.685 7.461 7.652 120,927,584 +0.21(+2.86%)
Mar 20, 2009 7.477 7.614 7.368 7.439 131,122,392 +0.03(+0.41%)
Mar 19, 2009 7.783 7.783 7.319 7.409 123,865,568 -0.37(-4.74%)
Mar 18, 2009 7.756 7.958 7.488 7.777 101,830,248 -0.01(-0.07%)
Mar 17, 2009 7.701 7.799 7.576 7.783 98,938,680 +0.06(+0.78%)
Mar 16, 2009 7.985 8.181 7.712 7.723 155,697,920 -0.21(-2.68%)
Mar 13, 2009 7.619 8.034 7.554 7.936 0 +0.28(+3.71%)
Mar 12, 2009 7.232 7.717 7.062 7.652 205,760,160 +0.67(+9.62%)
Mar 11, 2009 7.150 7.199 6.948 6.981 146,114,000 -0.16(-2.22%)
Mar 10, 2009 6.931 7.166 6.871 7.139 175,791,968 +0.25(+3.56%)
Mar 09, 2009 6.757 7.052 6.757 6.893 129,111,896 -0.05(-0.79%)
Mar 06, 2009 6.910 6.959 6.746 6.948 0 +0.03(+0.47%)
Mar 05, 2009 6.751 6.959 6.686 6.915 186,433,104 +0.09(+1.36%)
Mar 04, 2009 6.609 6.931 6.511 6.822 165,836,624 +0.43(+6.72%)
Mar 02, 2009 6.593 6.642 6.380 6.393 194,167,216 -0.33(-4.85%)
Feb 27, 2009 6.806 6.866 6.702 6.719 0 -0.22(-3.15%)
Feb 26, 2009 7.210 7.297 6.931 6.937 135,784,272 -0.20(-2.75%)
Feb 25, 2009 7.330 7.330 7.041 7.133 136,821,184 -0.28(-3.83%)
Feb 24, 2009 7.297 7.455 7.166 7.417 120,132,704 +0.17(+2.41%)
Feb 23, 2009 7.477 7.505 7.232 7.243 123,679,536 -0.24(-3.21%)
Feb 20, 2009 7.548 7.657 7.423 7.483 0 -0.17(-2.28%)
Feb 19, 2009 7.805 7.876 7.630 7.657 75,755,864 -0.07(-0.92%)
Feb 18, 2009 7.701 7.859 7.674 7.728 88,675,696 -0.05(-0.63%)
Feb 17, 2009 7.794 7.870 7.668 7.777 116,143,992 -0.18(-2.26%)
Feb 13, 2009 7.925 8.154 7.914 7.958 106,382,808 -0.04(-0.48%)
Feb 12, 2009 7.805 8.012 7.696 7.996 119,459,968 +0.15(+1.88%)
Feb 11, 2009 7.739 7.859 7.707 7.848 92,402,864 +0.17(+2.20%)
Feb 10, 2009 7.499 8.029 7.499 7.679 139,184,656 -0.35(-4.35%)
Feb 09, 2009 8.252 8.252 7.974 8.029 87,599,400 -0.07(-0.88%)
Feb 06, 2009 7.936 8.195 7.887 8.099 116,938,256 +0.19(+2.34%)
Feb 05, 2009 7.933 8.056 7.821 7.914 141,318,496 -0.04(-0.48%)
Feb 04, 2009 8.209 8.280 7.930 7.952 120,267,904 -0.34(-4.14%)
Feb 03, 2009 7.859 8.394 7.859 8.296 118,800,320 +0.17(+2.08%)
Feb 02, 2009 7.985 8.274 7.925 8.127 126,772,744 +0.17(+2.13%)
Jan 30, 2009 8.236 8.252 7.914 7.958 0 -0.29(-3.57%)
Jan 29, 2009 8.345 8.449 8.198 8.252 123,972,760 -0.17(-2.07%)
Jan 28, 2009 8.705 8.733 8.192 8.427 199,386,672 -0.21(-2.40%)
Jan 27, 2009 8.520 8.744 8.487 8.634 204,514,768 +0.09(+1.09%)
Jan 26, 2009 8.989 9.022 8.345 8.542 385,603,424 -0.98(-10.32%)
Jan 23, 2009 9.147 9.562 9.033 9.524 198,850,304 +0.13(+1.39%)
Jan 22, 2009 9.426 9.464 9.289 9.393 85,606,688 -0.15(-1.54%)
Jan 21, 2009 9.445 9.562 9.224 9.540 80,215,352 +0.15(+1.63%)
Jan 20, 2009 9.409 9.731 9.344 9.388 96,713,376 -0.16(-1.71%)
Jan 16, 2009 9.699 9.699 9.371 9.551 0 +0.06(+0.63%)
Jan 15, 2009 9.398 9.491 9.016 9.491 147,942,688 +0.08(+0.87%)
Jan 14, 2009 9.437 9.519 9.278 9.409 83,497,200 -0.19(-1.99%)
Jan 13, 2009 9.497 9.611 9.431 9.600 79,446,968 +0.13(+1.32%)
Jan 12, 2009 9.644 9.655 9.398 9.475 62,039,868 -0.04(-0.46%)
Jan 09, 2009 9.671 9.726 9.469 9.519 66,113,216 -0.11(-1.19%)
Jan 08, 2009 9.497 9.655 9.458 9.633 60,950,136 +0.09(+0.91%)
Jan 07, 2009 9.650 9.726 9.497 9.546 71,944,528 -0.17(-1.74%)
Jan 06, 2009 9.999 10.06 9.666 9.715 93,847,776 -0.20(-1.98%)
Jan 05, 2009 10.04 10.09 9.759 9.911 77,250,760 -0.06(-0.60%)
Jan 02, 2009 9.759 9.988 9.660 9.972 52,674,412 +0.31(+3.16%)
Jan 01, 2009 9.633 9.808 9.589 9.666 0 +0.00(+0.00%)
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%)
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.