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

Pfizer (NY: PFE )

28.27 +0.50 (+1.80%)
Official Closing 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, 2010 9.920 10.01 9.915 9.960 41,907,348 +0.01(+0.11%)
Dec 30, 2010 9.954 9.989 9.926 9.949 52,471,880 -0.06(-0.63%)
Dec 29, 2010 10.06 10.07 9.983 10.01 41,723,268 +0.01(+0.06%)
Dec 28, 2010 9.943 10.07 9.926 10.01 52,641,548 +0.06(+0.57%)
Dec 27, 2010 9.960 9.983 9.915 9.949 34,721,024 -0.07(-0.68%)
Dec 23, 2010 9.983 10.04 9.977 10.02 38,186,128 +0.03(+0.29%)
Dec 22, 2010 9.881 9.989 9.841 9.989 62,668,244 +0.10(+1.04%)
Dec 21, 2010 9.795 9.920 9.755 9.886 88,888,112 +0.09(+0.87%)
Dec 20, 2010 9.676 9.818 9.659 9.801 69,747,624 +0.11(+1.17%)
Dec 17, 2010 9.727 9.744 9.664 9.687 91,647,080 -0.11(-1.10%)
Dec 16, 2010 9.710 9.795 9.681 9.795 62,887,972 +0.08(+0.82%)
Dec 15, 2010 9.699 9.835 9.696 9.716 68,063,688 -0.02(-0.18%)
Dec 14, 2010 9.824 9.841 9.704 9.733 91,800,112 -0.05(-0.47%)
Dec 13, 2010 9.761 9.869 9.704 9.778 83,100,520 +0.10(+1.00%)
Dec 10, 2010 9.534 9.704 9.471 9.681 75,472,288 +0.15(+1.56%)
Dec 09, 2010 9.545 9.556 9.437 9.533 55,733,748 +0.02(+0.23%)
Dec 08, 2010 9.528 9.602 9.471 9.511 75,321,168 -0.03(-0.30%)
Dec 07, 2010 9.630 9.653 9.522 9.539 109,795,648 -0.02(-0.24%)
Dec 06, 2010 9.499 9.733 9.488 9.562 93,728,624 +0.05(+0.54%)
Dec 03, 2010 9.511 9.516 9.443 9.511 73,035,736 +0.02(+0.18%)
Dec 02, 2010 9.551 9.562 9.454 9.494 59,074,488 -0.01(-0.07%)
Dec 01, 2010 9.380 9.528 9.340 9.500 78,819,720 +0.23(+2.53%)
Nov 30, 2010 9.352 9.369 9.255 9.266 76,977,776 -0.15(-1.63%)
Nov 29, 2010 9.334 9.454 9.243 9.420 68,704,192 +0.04(+0.42%)
Nov 26, 2010 9.425 9.454 9.363 9.380 28,972,020 -0.11(-1.21%)
Nov 24, 2010 9.431 9.495 9.495 9.495 41,217,400 +0.07(+0.73%)
Nov 23, 2010 9.397 9.516 9.346 9.425 69,713,768 -0.03(-0.36%)
Nov 22, 2010 9.477 9.516 9.386 9.460 56,797,428 -0.10(-1.00%)
Nov 19, 2010 9.505 9.573 9.482 9.555 57,536,732 -0.02(-0.19%)
Nov 18, 2010 9.414 9.607 9.414 9.573 51,412,256 +0.20(+2.12%)
Nov 17, 2010 9.386 9.477 9.369 9.374 66,514,384 -0.07(-0.72%)
Nov 16, 2010 9.454 9.528 9.391 9.443 75,661,400 -0.22(-2.24%)
Nov 15, 2010 9.653 9.681 9.511 9.659 64,070,572 +0.07(+0.77%)
Nov 12, 2010 9.579 9.654 9.534 9.585 71,764,832 -0.07(-0.77%)
Nov 11, 2010 9.454 9.676 9.448 9.659 77,789,992 +0.08(+0.83%)
Nov 10, 2010 9.642 9.644 9.471 9.579 94,818,680 -0.09(-0.88%)
Nov 09, 2010 9.710 9.744 9.642 9.664 81,819,128 -0.04(-0.41%)
Nov 08, 2010 9.704 9.738 9.625 9.704 66,257,972 -0.07(-0.70%)
Nov 05, 2010 9.898 9.943 9.699 9.772 101,056,000 -0.11(-1.15%)
Nov 04, 2010 10.000 10.000 9.835 9.886 102,137,448 -0.02(-0.17%)
Nov 03, 2010 9.858 9.943 9.824 9.903 89,670,824 +0.08(+0.80%)
Nov 02, 2010 9.931 10.03 9.712 9.824 124,116,104 -0.10(-0.96%)
Nov 01, 2010 9.926 10.04 9.853 9.920 74,432,248 +0.12(+1.18%)
Oct 29, 2010 9.892 9.892 9.734 9.805 71,449,360 -0.09(-0.88%)
Oct 28, 2010 9.802 9.909 9.774 9.892 60,411,764 +0.16(+1.68%)
Oct 27, 2010 9.794 9.847 9.667 9.729 80,790,008 -0.19(-1.93%)
Oct 25, 2010 9.892 9.979 9.886 9.920 119,007,856 +0.07(+0.69%)
Oct 22, 2010 9.915 9.937 9.824 9.853 145,691,120 -0.07(-0.74%)
Oct 21, 2010 9.926 10.08 9.870 9.926 136,090,160 -0.02(-0.17%)
Oct 20, 2010 9.830 9.993 9.740 9.943 75,573,136 +0.15(+1.55%)
Oct 19, 2010 9.937 9.985 9.712 9.791 86,440,384 -0.23(-2.25%)
Oct 18, 2010 9.982 10.06 9.920 10.02 75,843,384 +0.02(+0.23%)
Oct 15, 2010 10.02 10.05 9.921 9.993 70,677,200 +0.05(+0.45%)
Oct 14, 2010 9.988 10.04 9.892 9.948 62,540,312 -0.03(-0.34%)
Oct 13, 2010 9.903 10.05 9.875 9.982 87,351,120 +0.14(+1.44%)
Oct 12, 2010 9.847 9.875 9.723 9.841 81,484,352 +0.06(+0.57%)
Oct 11, 2010 9.830 9.853 9.734 9.785 39,701,876 -0.05(-0.46%)
Oct 08, 2010 9.830 9.853 9.785 9.830 49,792,924 +0.05(+0.46%)
Oct 07, 2010 9.785 9.858 9.751 9.785 10,417 +0.07(+0.70%)
Oct 06, 2010 9.706 9.785 9.667 9.718 63,391,044 +0.01(+0.12%)
Oct 05, 2010 9.633 9.712 9.605 9.706 56,393 +0.19(+2.01%)
Oct 04, 2010 9.627 9.684 9.492 9.515 72,243,480 -0.16(-1.63%)
Oct 01, 2010 9.672 9.734 9.633 9.672 63,095,148 +0.00(+0.04%)
Sep 30, 2010 9.665 9.853 9.661 9.669 493,432 -0.13(-1.30%)
Sep 29, 2010 9.796 9.853 9.734 9.796 8,737 -0.01(-0.06%)
Sep 28, 2010 9.684 9.841 9.611 9.802 13,026 +0.14(+1.40%)
Sep 27, 2010 9.808 9.813 9.644 9.667 49,586,572 -0.13(-1.32%)
Sep 24, 2010 9.695 9.802 9.656 9.796 59,889,204 +0.20(+2.11%)
Sep 23, 2010 9.594 9.706 9.582 9.594 67,328,944 -0.10(-1.05%)
Sep 22, 2010 9.639 9.723 9.616 9.695 92,419,560 +0.01(+0.06%)
Sep 21, 2010 9.706 9.729 9.622 9.689 77,941,352 -0.04(-0.38%)
Sep 20, 2010 9.616 9.757 9.594 9.726 55,800,172 +0.12(+1.25%)
Sep 17, 2010 9.606 9.718 9.588 9.606 94,740,104 -0.12(-1.22%)
Sep 15, 2010 9.611 9.774 9.588 9.725 98,071,552 +0.11(+1.13%)
Sep 14, 2010 9.532 9.695 9.526 9.616 3,552 +0.06(+0.65%)
Sep 13, 2010 9.577 9.656 9.487 9.554 84,933,080 -0.01(-0.12%)
Sep 10, 2010 9.481 9.571 9.464 9.565 74,656,888 +0.12(+1.31%)
Sep 09, 2010 9.419 9.515 9.380 9.442 92,671,992 +0.12(+1.27%)
Sep 08, 2010 9.205 9.374 9.177 9.323 753,461 +0.13(+1.41%)
Sep 07, 2010 9.256 9.261 9.126 9.194 46,217 -0.80(-8.00%)
Sep 06, 2010 9.571 9.993 9.571 9.993 1,065 +0.73(+7.84%)
Sep 03, 2010 9.273 9.340 9.222 9.267 58,627,616 +0.03(+0.37%)
Sep 02, 2010 9.194 9.250 9.149 9.233 5,921 +0.06(+0.68%)
Sep 01, 2010 9.081 9.216 9.048 9.171 80,585,096 +0.20(+2.20%)
Aug 31, 2010 8.969 9.064 8.890 8.974 192,894 +0.03(+0.38%)
Aug 30, 2010 9.036 9.126 8.929 8.941 68,805,664 -0.12(-1.31%)
Aug 27, 2010 9.059 9.076 8.879 9.059 67,961,736 +0.05(+0.50%)
Aug 26, 2010 8.986 9.059 8.901 9.014 19,500 +0.01(+0.13%)
Aug 25, 2010 8.879 9.042 8.817 9.002 6,681 +0.11(+1.20%)
Aug 24, 2010 8.974 8.991 8.879 8.896 122,071 -0.17(-1.86%)
Aug 23, 2010 9.121 9.143 8.997 9.064 104,752,456 +0.10(+1.13%)
Aug 20, 2010 8.957 9.017 8.924 8.963 87,209,384 -0.06(-0.69%)
Aug 19, 2010 9.048 9.081 8.907 9.025 61,553 -0.04(-0.43%)
Aug 18, 2010 9.126 9.202 9.014 9.064 30,404 -0.10(-1.04%)
Aug 17, 2010 9.138 9.233 9.082 9.160 46,976 +0.14(+1.50%)
Aug 16, 2010 8.997 9.104 8.924 9.025 64,391,416 -0.03(-0.31%)
Aug 13, 2010 9.053 9.149 9.025 9.053 57,559,280 -0.07(-0.80%)
Aug 12, 2010 8.952 9.138 8.929 9.126 86,074,040 +0.12(+1.31%)
Aug 11, 2010 9.177 9.200 9.002 9.008 80,132 -0.22(-2.38%)
Aug 10, 2010 9.171 9.346 9.155 9.228 621 -0.02(-0.18%)
Aug 09, 2010 9.171 9.278 9.068 9.245 85,399,544 +0.10(+1.11%)
Aug 06, 2010 9.143 9.166 9.008 9.143 91,707,768 +0.03(+0.31%)
Aug 05, 2010 9.228 9.278 9.048 9.115 3,676 -0.14(-1.52%)
Aug 04, 2010 9.155 9.301 9.074 9.256 45,182 +0.16(+1.73%)
Aug 03, 2010 8.909 9.176 8.881 9.098 195,154 +0.48(+5.56%)
Aug 02, 2010 8.441 8.619 8.408 8.619 98,313,376 +0.27(+3.20%)
Jul 30, 2010 8.352 8.424 8.285 8.352 79,096,072 -0.05(-0.60%)
Jul 29, 2010 8.452 8.586 8.363 8.402 8,748 +0.05(+0.60%)
Jul 28, 2010 8.352 8.597 8.324 8.352 16,244 -0.15(-1.77%)
Jul 27, 2010 8.502 8.553 8.347 8.502 51,946 +0.14(+1.66%)
Jul 26, 2010 8.146 8.402 8.135 8.363 99,661,480 +0.24(+3.02%)
Jul 23, 2010 8.213 8.241 8.012 8.118 95,549,536 -0.13(-1.55%)
Jul 22, 2010 8.135 8.280 8.124 8.246 48,833 +0.17(+2.14%)
Jul 21, 2010 8.102 8.196 8.029 8.074 75,943,168 -0.03(-0.34%)
Jul 20, 2010 8.102 8.157 8.040 8.102 84,659,640 -0.10(-1.22%)
Jul 19, 2010 8.140 8.263 8.118 8.202 58,736,844 +0.09(+1.17%)
Jul 16, 2010 8.107 8.319 8.102 8.107 85,824,384 -0.17(-2.08%)
Jul 15, 2010 8.269 8.313 8.157 8.280 78,340,712 +0.02(+0.20%)
Jul 14, 2010 8.202 8.330 8.157 8.263 113,878 +0.03(+0.34%)
Jul 13, 2010 8.235 8.408 8.218 8.235 79,058 -0.08(-0.94%)
Jul 12, 2010 8.202 8.319 8.179 8.313 68,898,448 +0.09(+1.08%)
Jul 09, 2010 8.224 8.274 8.146 8.224 58,585,656 -0.03(-0.34%)
Jul 08, 2010 8.230 8.341 8.140 8.252 56,624 +0.11(+1.37%)
Jul 07, 2010 7.968 8.146 7.907 8.140 97,441,440 +0.18(+2.31%)
Jul 06, 2010 7.979 8.024 7.875 7.957 46,062 +0.08(+1.06%)
Jul 02, 2010 7.873 7.996 7.851 7.873 73,192,568 -0.04(-0.49%)
Jul 01, 2010 7.879 7.979 7.795 7.912 121,910,904 -0.03(-0.35%)
Jun 30, 2010 7.940 8.063 7.890 7.940 61,520 -0.01(-0.14%)
Jun 29, 2010 8.035 8.063 7.896 7.951 83,515 -0.20(-2.46%)
Jun 25, 2010 8.152 8.191 8.018 8.152 105,304,800 +0.10(+1.24%)
Jun 24, 2010 8.140 8.202 8.001 8.051 144,652 -0.23(-2.82%)
Jun 23, 2010 8.341 8.341 8.246 8.285 180,926 -0.05(-0.60%)
Jun 22, 2010 8.436 8.486 8.335 8.335 140,065 -0.07(-0.86%)
Jun 21, 2010 8.553 8.564 8.358 8.408 82,071,984 -0.06(-0.72%)
Jun 18, 2010 8.469 8.658 8.401 8.469 125,402,496 -0.14(-1.68%)
Jun 17, 2010 8.591 8.614 8.424 8.614 2,464 -0.01(-0.06%)
Jun 16, 2010 8.619 8.669 8.553 8.619 68,109,328 -0.02(-0.26%)
Jun 15, 2010 8.642 8.647 8.519 8.642 10,581 +0.11(+1.24%)
Jun 14, 2010 8.664 8.686 8.519 8.536 92,062,080 -0.07(-0.84%)
Jun 11, 2010 8.480 8.642 8.463 8.608 135,812,576 +0.31(+3.69%)
Jun 10, 2010 8.302 8.413 8.157 8.302 278,197 +0.22(+2.69%)
Jun 09, 2010 8.152 8.213 8.012 8.085 155,452,352 -0.01(-0.07%)
Jun 08, 2010 8.090 8.113 7.990 8.090 2,155 +0.01(+0.07%)
Jun 07, 2010 8.263 8.291 8.074 8.085 123,466,432 -0.13(-1.59%)
Jun 04, 2010 8.207 8.374 8.168 8.216 139,974,048 -0.27(-3.13%)
Jun 03, 2010 8.486 8.541 8.419 8.482 61,484,848 +0.02(+0.21%)
Jun 02, 2010 8.463 8.475 8.308 8.463 88,972,840 +0.12(+1.40%)
Jun 01, 2010 8.441 8.586 8.330 8.347 34,284 -0.13(-1.58%)
May 28, 2010 8.480 8.681 8.475 8.480 110,239,952 -0.08(-0.91%)
May 27, 2010 8.541 8.603 8.445 8.558 120,276,336 +0.14(+1.72%)
May 26, 2010 8.413 8.580 8.352 8.413 109,790 +0.03(+0.33%)
May 25, 2010 8.324 8.408 8.213 8.385 73,598 -0.09(-1.05%)
May 24, 2010 8.508 8.564 8.436 8.475 97,293,840 -0.10(-1.17%)
May 21, 2010 8.347 8.586 8.330 8.575 183,970,384 -0.04(-0.52%)
May 20, 2010 8.527 8.675 8.475 8.619 524,379 -0.19(-2.15%)
May 19, 2010 8.770 8.875 8.686 8.809 147,362,496 +0.00(+0.00%)
May 18, 2010 8.987 9.048 8.786 8.809 442,546 -0.22(-2.41%)
May 17, 2010 9.020 9.059 8.786 9.026 177,477,328 +0.01(+0.06%)
May 14, 2010 9.020 9.210 8.942 9.020 112,558,616 -0.20(-2.17%)
May 13, 2010 9.377 9.432 9.210 9.221 121,056,800 -0.22(-2.36%)
May 12, 2010 9.455 9.516 9.310 9.443 96,119,112 -0.03(-0.29%)
May 11, 2010 9.505 9.571 9.443 9.471 114,587 +0.01(+0.06%)
May 10, 2010 9.432 9.494 9.377 9.466 146,544,976 +0.30(+3.28%)
May 07, 2010 9.299 9.361 9.120 9.165 191,989,440 -0.34(-3.57%)
May 06, 2010 9.555 9.584 8.825 9.505 5,387 -0.02(-0.18%)
May 05, 2010 9.599 9.655 9.505 9.521 178,317,328 +0.01(+0.12%)
May 04, 2010 9.450 9.582 9.400 9.510 416,115 +0.19(+2.07%)
May 03, 2010 9.257 9.367 9.158 9.317 130,520,376 +0.10(+1.14%)
Apr 30, 2010 9.361 9.367 9.191 9.213 92,688,408 -0.08(-0.83%)
Apr 29, 2010 9.163 9.372 9.163 9.290 122,484,752 +0.18(+2.00%)
Apr 28, 2010 9.075 9.169 9.031 9.108 110,089,680 +0.04(+0.43%)
Apr 27, 2010 9.207 9.284 9.036 9.069 665,181 -0.20(-2.14%)
Apr 26, 2010 9.290 9.350 9.201 9.268 151,489,520 -0.05(-0.53%)
Apr 23, 2010 9.053 9.372 9.036 9.317 178,427,280 +0.24(+2.61%)
Apr 22, 2010 9.091 9.125 8.998 9.080 126,528,280 -0.07(-0.72%)
Apr 21, 2010 9.147 9.268 9.058 9.147 1,010,076 -0.09(-0.95%)
Apr 20, 2010 9.273 9.295 9.218 9.235 69,686 -0.02(-0.18%)
Apr 19, 2010 9.224 9.268 9.147 9.251 119,650,152 -0.01(-0.06%)
Apr 16, 2010 9.356 9.372 9.257 9.257 137,065,488 -0.10(-1.12%)
Apr 15, 2010 9.395 9.455 9.345 9.361 108,172,616 -0.04(-0.47%)
Apr 14, 2010 9.466 9.466 9.334 9.406 174,007,216 -0.06(-0.64%)
Apr 13, 2010 9.483 9.505 9.422 9.466 120,057,888 -0.06(-0.64%)
Apr 12, 2010 9.543 9.549 9.472 9.527 89,370,432 +0.02(+0.23%)
Apr 09, 2010 9.477 9.538 9.461 9.505 79,858,696 +0.06(+0.64%)
Apr 08, 2010 9.406 9.455 9.378 9.444 95,446,208 +0.04(+0.41%)
Apr 07, 2010 9.378 9.433 9.361 9.406 153,424,928 +0.06(+0.65%)
Apr 06, 2010 9.334 9.395 9.290 9.345 140,809,120 +0.04(+0.41%)
Apr 05, 2010 9.444 9.444 9.284 9.306 124,664,360 -0.10(-1.11%)
Apr 01, 2010 9.483 9.411 9.411 9.411 125,439,256 -0.04(-0.41%)
Mar 31, 2010 9.466 9.516 9.417 9.450 107,134,744 -0.06(-0.64%)
Mar 30, 2010 9.543 9.582 9.439 9.510 75,922,056 -0.01(-0.12%)
Mar 29, 2010 9.477 9.554 9.444 9.521 88,450,464 +0.08(+0.82%)
Mar 26, 2010 9.565 9.576 9.422 9.444 98,334,704 -0.14(-1.44%)
Mar 25, 2010 9.775 9.797 9.560 9.582 87,473,032 -0.12(-1.25%)
Mar 24, 2010 9.703 9.758 9.665 9.703 134,302,592 +0.04(+0.40%)
Mar 23, 2010 9.521 9.687 9.477 9.665 134,108,904 +0.30(+3.24%)
Mar 22, 2010 9.367 9.505 9.356 9.361 128,977,336 +0.04(+0.47%)
Mar 19, 2010 9.532 9.532 9.257 9.317 205,515,776 -0.18(-1.86%)
Mar 18, 2010 9.554 9.560 9.433 9.494 92,387,344 +0.01(+0.12%)
Mar 17, 2010 9.510 9.538 9.455 9.483 102,778,608 -0.03(-0.29%)
Mar 16, 2010 9.543 9.576 9.428 9.510 96,485,528 +0.00(+0.00%)
Mar 15, 2010 9.439 9.521 9.439 9.510 79,739,800 +0.10(+1.05%)
Mar 12, 2010 9.472 9.494 9.361 9.411 155,079,472 -0.12(-1.21%)
Mar 11, 2010 9.433 9.543 9.422 9.527 89,131,448 +0.08(+0.82%)
Mar 10, 2010 9.483 9.560 9.428 9.450 102,180,696 -0.04(-0.46%)
Mar 09, 2010 9.516 9.543 9.450 9.494 98,991,344 -0.09(-0.92%)
Mar 08, 2010 9.692 9.698 9.516 9.582 88,433,960 -0.05(-0.51%)
Mar 05, 2010 9.576 9.642 9.494 9.631 117,439,472 +0.08(+0.87%)
Mar 04, 2010 9.543 9.587 9.488 9.549 103,298,184 +0.01(+0.06%)
Mar 03, 2010 9.615 9.695 9.483 9.543 197,938,848 -0.15(-1.59%)
Mar 02, 2010 9.846 9.852 9.670 9.698 117,344,136 -0.08(-0.85%)
Mar 01, 2010 9.703 9.841 9.692 9.780 82,801,552 +0.11(+1.14%)
Feb 26, 2010 9.747 9.813 9.642 9.670 107,509,664 -0.08(-0.79%)
Feb 25, 2010 9.681 9.769 9.604 9.747 97,020,144 -0.07(-0.67%)
Feb 24, 2010 9.775 9.929 9.698 9.813 122,908,928 +0.08(+0.79%)
Feb 23, 2010 9.830 9.885 9.703 9.736 86,884,680 -0.15(-1.56%)
Feb 22, 2010 9.907 10.00 9.797 9.890 105,266,960 -0.02(-0.22%)
Feb 19, 2010 9.819 9.973 9.769 9.912 91,941,472 +0.22(+2.25%)
Feb 18, 2010 9.742 9.780 9.670 9.695 103,663,584 -0.04(-0.42%)
Feb 17, 2010 9.835 9.841 9.659 9.736 105,724,640 -0.03(-0.28%)
Feb 16, 2010 9.896 9.962 9.703 9.764 114,849,272 -0.04(-0.45%)
Feb 12, 2010 9.835 9.808 9.808 9.808 91,364,736 -0.04(-0.39%)
Feb 11, 2010 9.780 9.934 9.709 9.846 99,260,944 +0.07(+0.73%)
Feb 10, 2010 9.874 9.907 9.716 9.775 108,816,144 -0.08(-0.78%)
Feb 09, 2010 9.846 10.00 9.725 9.852 128,814,256 +0.04(+0.39%)
Feb 08, 2010 9.868 9.918 9.764 9.813 100,961,048 -0.08(-0.84%)
Feb 05, 2010 9.868 10.02 9.698 9.896 164,067,504 -0.04(-0.39%)
Feb 04, 2010 10.11 10.16 9.923 9.934 171,001,504 -0.32(-3.17%)
Feb 03, 2010 10.30 10.39 10.15 10.26 206,890,096 -0.24(-2.31%)
Feb 02, 2010 10.30 10.55 10.25 10.50 123,873,664 +0.26(+2.50%)
Feb 01, 2010 10.26 10.37 10.21 10.25 72,129,720 +0.06(+0.59%)
Jan 29, 2010 10.21 10.35 10.11 10.19 102,675,264 +0.02(+0.16%)
Jan 28, 2010 10.41 10.43 10.16 10.17 93,322,960 -0.20(-1.95%)
Jan 27, 2010 10.25 10.42 10.19 10.37 100,045,928 +0.12(+1.17%)
Jan 26, 2010 10.22 10.32 10.17 10.25 79,877,424 -0.04(-0.37%)
Jan 25, 2010 10.50 10.51 10.28 10.29 90,268,304 -0.06(-0.58%)
Jan 22, 2010 10.51 10.87 10.32 10.35 113,049,848 -0.15(-1.45%)
Jan 21, 2010 10.94 11.00 10.46 10.50 141,388,448 -0.38(-3.51%)
Jan 20, 2010 10.94 11.11 10.85 10.88 145,176,784 -0.03(-0.30%)
Jan 19, 2010 10.66 10.96 10.64 10.92 143,506,880 +0.28(+2.62%)
Jan 15, 2010 10.61 10.64 10.64 10.64 140,375,264 +0.06(+0.57%)
Jan 14, 2010 10.48 10.64 10.44 10.58 86,595,976 +0.09(+0.89%)
Jan 13, 2010 10.30 10.53 10.30 10.49 109,032,008 +0.24(+2.34%)
Jan 12, 2010 10.26 10.37 10.17 10.25 75,613,384 -0.03(-0.32%)
Jan 11, 2010 10.28 10.34 10.19 10.28 59,444,612 +0.08(+0.80%)
Jan 08, 2010 10.16 10.21 10.11 10.20 55,710,324 +0.08(+0.81%)
Jan 07, 2010 10.17 10.19 10.08 10.11 72,234,064 -0.04(-0.38%)
Jan 06, 2010 10.19 10.27 10.10 10.15 75,855,232 -0.03(-0.32%)
Jan 05, 2010 10.33 10.33 10.13 10.19 79,460,152 -0.15(-1.43%)
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.