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

Pfizer (NY: PFE )

28.21 +0.36 (+1.29%)
Streaming Delayed Price Updated: 3:51 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 (%)
Dec 31, 2009 10.04 9.929 9.929 9.929 47,040,240 -0.17(-1.68%)
Dec 30, 2009 10.09 10.15 10.03 10.10 33,500,728 -0.03(-0.32%)
Dec 29, 2009 10.16 10.21 10.12 10.13 36,029,848 -0.04(-0.38%)
Dec 28, 2009 10.20 10.22 10.11 10.17 35,630,884 +0.02(+0.16%)
Dec 24, 2009 10.19 10.20 10.10 10.15 23,697,768 +0.01(+0.11%)
Dec 23, 2009 10.24 10.26 10.11 10.14 51,229,568 -0.02(-0.16%)
Dec 22, 2009 10.26 10.30 10.12 10.16 65,758,940 +0.00(+0.00%)
Dec 21, 2009 10.04 10.31 10.03 10.16 71,706,768 +0.17(+1.69%)
Dec 18, 2009 10.02 10.09 9.962 9.989 114,054,736 +0.04(+0.44%)
Dec 17, 2009 10.03 10.03 9.858 9.945 81,153,384 -0.08(-0.82%)
Dec 16, 2009 10.03 10.13 9.994 10.03 73,467,672 +0.04(+0.44%)
Dec 15, 2009 9.967 10.08 9.913 9.983 63,436,984 -0.06(-0.60%)
Dec 14, 2009 10.03 10.05 9.929 10.04 93,856,872 +0.05(+0.55%)
Dec 11, 2009 10.03 10.09 9.967 9.989 56,585,536 -0.01(-0.11%)
Dec 10, 2009 10.08 10.10 9.962 10.000 66,488,956 +0.04(+0.44%)
Dec 09, 2009 9.842 9.967 9.754 9.956 134,151,176 +0.26(+2.70%)
Dec 08, 2009 9.852 9.863 9.623 9.694 146,528,320 -0.16(-1.66%)
Dec 07, 2009 10.09 10.14 9.847 9.858 139,326,688 -0.23(-2.33%)
Dec 04, 2009 10.28 10.34 10.07 10.09 91,694,384 -0.08(-0.80%)
Dec 03, 2009 10.28 10.31 10.15 10.17 75,163,288 -0.05(-0.53%)
Dec 02, 2009 10.34 10.37 10.09 10.23 87,306,480 -0.06(-0.58%)
Dec 01, 2009 10.12 10.29 9.918 10.29 130,250,128 +0.37(+3.74%)
Nov 30, 2009 9.994 10.07 9.917 9.918 108,569,048 -0.04(-0.44%)
Nov 27, 2009 9.869 10.05 9.825 9.962 41,825,728 -0.19(-1.83%)
Nov 25, 2009 10.07 10.16 9.962 10.15 77,196,184 +0.15(+1.53%)
Nov 24, 2009 10.16 10.17 9.913 9.994 107,213,184 -0.12(-1.19%)
Nov 23, 2009 10.09 10.32 10.08 10.11 134,853,904 +0.09(+0.93%)
Nov 20, 2009 9.907 10.09 9.891 10.02 111,710,296 +0.14(+1.38%)
Nov 19, 2009 9.863 9.918 9.727 9.885 75,519,592 -0.04(-0.44%)
Nov 18, 2009 9.787 9.956 9.721 9.929 89,420,480 +0.14(+1.39%)
Nov 17, 2009 9.743 9.798 9.678 9.792 62,403,176 +0.00(+0.00%)
Nov 16, 2009 9.634 9.825 9.623 9.792 75,356,464 +0.19(+1.99%)
Nov 13, 2009 9.607 9.700 9.558 9.601 67,519,904 -0.02(-0.17%)
Nov 12, 2009 9.607 9.749 9.541 9.618 72,685,032 +0.00(+0.00%)
Nov 11, 2009 9.645 9.727 9.558 9.618 64,915,340 +0.03(+0.34%)
Nov 10, 2009 9.454 9.684 9.405 9.585 93,389,816 +0.07(+0.75%)
Nov 09, 2009 9.334 9.514 9.296 9.514 84,592,584 +0.26(+2.77%)
Nov 06, 2009 9.285 9.290 9.181 9.258 66,147,656 +0.03(+0.36%)
Nov 05, 2009 9.339 9.416 9.181 9.225 101,935,272 -0.02(-0.18%)
Nov 04, 2009 9.241 9.394 9.208 9.241 95,969,984 +0.02(+0.24%)
Nov 03, 2009 9.225 9.252 9.127 9.219 96,551,568 -0.03(-0.35%)
Nov 02, 2009 9.307 9.389 9.187 9.252 112,164,512 -0.04(-0.47%)
Oct 30, 2009 9.530 9.547 9.268 9.296 119,919,584 -0.28(-2.96%)
Oct 29, 2009 9.410 9.585 9.339 9.580 104,775,280 +0.19(+1.98%)
Oct 28, 2009 9.394 9.514 9.356 9.394 109,788,936 -0.03(-0.29%)
Oct 27, 2009 9.432 9.514 9.383 9.421 108,415,240 +0.08(+0.82%)
Oct 26, 2009 9.503 9.590 9.307 9.345 118,097,496 -0.07(-0.75%)
Oct 23, 2009 9.427 9.449 9.367 9.416 112,001,216 -0.17(-1.77%)
Oct 22, 2009 9.487 9.607 9.443 9.585 105,094,912 +0.08(+0.86%)
Oct 21, 2009 9.825 9.842 9.503 9.503 178,776,704 -0.28(-2.90%)
Oct 20, 2009 9.852 9.989 9.683 9.787 165,174,368 -0.03(-0.28%)
Oct 19, 2009 9.634 9.902 9.596 9.814 171,019,600 +0.11(+1.18%)
Oct 16, 2009 9.623 9.765 9.585 9.700 123,667,096 +0.06(+0.62%)
Oct 15, 2009 9.481 9.683 9.438 9.640 227,198,800 +0.16(+1.67%)
Oct 14, 2009 9.208 9.607 9.088 9.481 249,438,976 +0.32(+3.52%)
Oct 13, 2009 9.219 9.274 9.127 9.159 118,302,280 -0.17(-1.87%)
Oct 12, 2009 9.226 9.350 9.181 9.334 108,992,936 +0.10(+1.06%)
Oct 09, 2009 9.110 9.293 9.066 9.236 88,084,968 +0.12(+1.32%)
Oct 08, 2009 9.236 9.247 9.083 9.116 81,908,080 +0.01(+0.06%)
Oct 07, 2009 9.137 9.192 9.083 9.110 76,938,456 -0.05(-0.54%)
Oct 06, 2009 9.061 9.266 9.006 9.159 101,072,736 +0.21(+2.32%)
Oct 05, 2009 8.826 9.006 8.772 8.952 75,714,528 +0.14(+1.55%)
Oct 02, 2009 8.930 9.017 8.777 8.815 92,338,064 -0.07(-0.80%)
Oct 01, 2009 9.006 9.023 8.886 8.886 99,823,616 -0.15(-1.63%)
Sep 30, 2009 9.214 9.219 8.974 9.034 114,113,776 -0.12(-1.31%)
Sep 29, 2009 9.045 9.247 8.979 9.154 121,284,760 +0.03(+0.30%)
Sep 28, 2009 8.974 9.137 8.957 9.127 53,848,444 +0.17(+1.95%)
Sep 25, 2009 8.968 9.077 8.941 8.952 66,577,180 -0.02(-0.24%)
Sep 24, 2009 8.974 9.012 8.892 8.974 94,844,688 +0.01(+0.06%)
Sep 23, 2009 9.203 9.214 8.957 8.968 88,183,016 -0.20(-2.20%)
Sep 22, 2009 9.197 9.241 9.061 9.170 109,839,040 +0.09(+0.96%)
Sep 21, 2009 9.028 9.121 8.990 9.083 65,845,536 +0.07(+0.79%)
Sep 18, 2009 8.990 9.170 8.936 9.012 122,890,248 +0.02(+0.24%)
Sep 17, 2009 8.930 9.066 8.875 8.990 77,318,992 +0.15(+1.65%)
Sep 16, 2009 8.930 8.974 8.821 8.844 83,782,288 -0.00(-0.04%)
Sep 15, 2009 8.946 8.946 8.794 8.848 73,597,048 -0.08(-0.92%)
Sep 14, 2009 8.848 8.974 8.788 8.930 62,799,180 +0.06(+0.68%)
Sep 11, 2009 8.952 8.990 8.864 8.870 56,808,656 -0.05(-0.55%)
Sep 10, 2009 8.854 8.952 8.854 8.919 84,262,296 +0.09(+1.05%)
Sep 09, 2009 8.875 8.892 8.783 8.826 73,695,056 -0.02(-0.25%)
Sep 08, 2009 8.946 8.952 8.794 8.848 69,299,128 -0.10(-1.10%)
Sep 04, 2009 8.733 8.957 8.728 8.946 54,176,528 +0.17(+1.93%)
Sep 03, 2009 8.761 8.854 8.706 8.777 65,043,764 -0.17(-1.89%)
Sep 02, 2009 8.925 9.006 8.804 8.946 73,201,920 +0.02(+0.18%)
Sep 01, 2009 9.028 9.127 8.870 8.930 72,280,976 -0.19(-2.04%)
Aug 31, 2009 9.077 9.187 9.012 9.116 65,122,160 -0.06(-0.65%)
Aug 28, 2009 9.208 9.219 9.083 9.176 61,396,484 -0.03(-0.30%)
Aug 27, 2009 9.094 9.241 9.061 9.203 55,297,408 +0.05(+0.54%)
Aug 26, 2009 9.165 9.214 9.083 9.154 66,919,264 -0.02(-0.18%)
Aug 25, 2009 9.165 9.268 9.105 9.170 74,486,512 +0.04(+0.42%)
Aug 24, 2009 9.132 9.165 9.066 9.132 57,106,988 +0.05(+0.54%)
Aug 21, 2009 9.001 9.127 8.881 9.083 118,737,552 +0.22(+2.53%)
Aug 20, 2009 8.979 8.979 8.843 8.859 79,002,720 -0.08(-0.86%)
Aug 19, 2009 8.706 8.979 8.679 8.935 85,049,392 +0.21(+2.44%)
Aug 18, 2009 8.668 8.755 8.622 8.723 67,247,664 +0.14(+1.59%)
Aug 17, 2009 8.499 8.723 8.488 8.586 82,529,056 -0.02(-0.25%)
Aug 14, 2009 8.663 8.663 8.482 8.608 61,871,396 -0.02(-0.19%)
Aug 13, 2009 8.668 8.679 8.537 8.624 68,592,208 -0.03(-0.38%)
Aug 12, 2009 8.652 8.733 8.597 8.657 64,923,336 +0.02(+0.19%)
Aug 11, 2009 8.624 8.706 8.597 8.641 51,263,488 -0.04(-0.50%)
Aug 10, 2009 8.652 8.723 8.630 8.684 51,489,628 -0.03(-0.31%)
Aug 07, 2009 8.684 8.826 8.668 8.712 72,919,400 +0.09(+1.08%)
Aug 06, 2009 8.668 8.684 8.570 8.619 69,797,904 -0.04(-0.50%)
Aug 05, 2009 8.723 8.733 8.542 8.663 107,560,360 -0.11(-1.24%)
Aug 04, 2009 8.706 8.832 8.684 8.772 89,752,240 +0.03(+0.31%)
Aug 03, 2009 8.799 8.815 8.624 8.744 92,522,776 +0.05(+0.57%)
Jul 31, 2009 8.794 8.832 8.679 8.695 78,687,216 -0.01(-0.06%)
Jul 30, 2009 8.712 8.875 8.673 8.701 88,809,808 +0.10(+1.21%)
Jul 29, 2009 8.733 8.777 8.537 8.597 111,576,144 -0.15(-1.75%)
Jul 28, 2009 9.001 9.094 8.712 8.750 138,077,088 -0.31(-3.38%)
Jul 27, 2009 9.023 9.088 8.946 9.056 86,915,624 +0.06(+0.67%)
Jul 24, 2009 8.761 9.006 8.750 8.995 93,423,544 +0.18(+2.04%)
Jul 23, 2009 8.761 8.952 8.684 8.815 107,520,184 +0.15(+1.76%)
Jul 22, 2009 8.553 8.990 8.515 8.663 153,184,224 +0.09(+1.08%)
Jul 21, 2009 8.417 8.613 8.384 8.570 101,499,960 +0.24(+2.88%)
Jul 20, 2009 8.204 8.346 8.051 8.330 101,145,768 +0.16(+2.01%)
Jul 17, 2009 8.231 8.253 8.111 8.166 97,527,760 -0.06(-0.73%)
Jul 16, 2009 8.171 8.242 8.122 8.226 68,065,784 +0.03(+0.33%)
Jul 15, 2009 8.171 8.215 8.018 8.199 79,788,152 +0.07(+0.81%)
Jul 14, 2009 8.002 8.155 7.980 8.133 68,381,016 +0.08(+0.95%)
Jul 13, 2009 7.833 8.062 7.816 8.057 97,160,816 +0.31(+3.94%)
Jul 10, 2009 7.767 7.800 7.702 7.751 71,332,528 -0.05(-0.63%)
Jul 09, 2009 7.980 8.013 7.762 7.800 112,421,952 -0.17(-2.19%)
Jul 08, 2009 8.046 8.078 7.915 7.975 92,746,472 +0.01(+0.14%)
Jul 07, 2009 7.942 8.100 7.887 7.964 111,603,896 +0.01(+0.14%)
Jul 06, 2009 7.860 7.975 7.789 7.953 100,636,088 +0.05(+0.62%)
Jul 02, 2009 8.062 8.078 7.882 7.904 75,654,512 -0.23(-2.82%)
Jul 01, 2009 8.171 8.210 8.040 8.133 85,758,824 -0.05(-0.67%)
Jun 30, 2009 8.335 8.340 8.062 8.188 95,562,568 -0.14(-1.70%)
Jun 29, 2009 8.324 8.390 8.171 8.330 58,631,108 +0.04(+0.46%)
Jun 26, 2009 8.313 8.390 8.177 8.291 79,356,720 -0.08(-0.91%)
Jun 25, 2009 8.171 8.384 8.133 8.368 94,310,352 +0.33(+4.14%)
Jun 24, 2009 8.084 8.166 7.980 8.035 70,040,208 -0.01(-0.07%)
Jun 23, 2009 8.008 8.084 7.969 8.040 88,538,728 -0.03(-0.41%)
Jun 22, 2009 8.128 8.215 8.013 8.073 107,120,416 -0.11(-1.40%)
Jun 19, 2009 8.270 8.362 8.171 8.188 154,979,424 +0.04(+0.54%)
Jun 18, 2009 7.991 8.286 7.958 8.144 122,565,200 +0.19(+2.33%)
Jun 17, 2009 7.767 8.024 7.756 7.958 100,763,936 +0.23(+2.97%)
Jun 16, 2009 7.756 7.893 7.703 7.729 83,689,888 +0.02(+0.21%)
Jun 15, 2009 8.024 8.024 7.653 7.713 108,042,288 -0.34(-4.27%)
Jun 12, 2009 7.953 8.224 7.920 8.057 135,994,048 +0.07(+0.89%)
Jun 11, 2009 7.691 8.089 7.669 7.986 129,045,104 +0.32(+4.13%)
Jun 10, 2009 7.713 7.816 7.609 7.669 86,506,008 -0.04(-0.57%)
Jun 09, 2009 7.844 7.877 7.696 7.713 77,871,968 -0.10(-1.26%)
Jun 08, 2009 7.800 7.887 7.707 7.811 87,832,880 -0.11(-1.38%)
Jun 05, 2009 8.073 8.095 7.827 7.920 90,090,888 -0.07(-0.89%)
Jun 04, 2009 8.155 8.155 7.969 7.991 74,149,312 -0.14(-1.68%)
Jun 03, 2009 8.106 8.144 7.997 8.128 95,304,984 -0.05(-0.60%)
Jun 02, 2009 8.177 8.242 8.089 8.177 91,869,400 +0.12(+1.49%)
Jun 01, 2009 8.384 8.433 8.024 8.057 129,146,144 -0.23(-2.83%)
May 29, 2009 8.078 8.297 7.997 8.291 126,384,944 +0.27(+3.40%)
May 28, 2009 8.057 8.111 7.953 8.018 78,093,688 +0.02(+0.20%)
May 27, 2009 8.188 8.215 7.964 8.002 64,839,004 -0.20(-2.40%)
May 26, 2009 8.133 8.286 8.040 8.199 91,227,912 +0.03(+0.40%)
May 22, 2009 8.100 8.237 8.008 8.166 61,865,068 +0.07(+0.88%)
May 21, 2009 8.204 8.291 8.013 8.095 90,356,992 -0.15(-1.85%)
May 20, 2009 8.270 8.357 8.199 8.248 65,989,160 +0.01(+0.07%)
May 19, 2009 8.291 8.346 8.199 8.242 62,528,244 -0.05(-0.59%)
May 18, 2009 8.199 8.313 8.177 8.291 73,582,488 +0.10(+1.20%)
May 15, 2009 8.286 8.346 8.128 8.193 93,004,888 -0.18(-2.15%)
May 14, 2009 8.330 8.461 8.291 8.373 89,439,656 +0.04(+0.46%)
May 13, 2009 8.237 8.515 8.177 8.335 180,013,296 +0.19(+2.28%)
May 12, 2009 7.773 8.302 7.751 8.149 213,766,512 +0.43(+5.51%)
May 11, 2009 7.696 7.871 7.696 7.724 97,078,280 -0.14(-1.74%)
May 08, 2009 7.822 7.920 7.778 7.860 103,613,440 +0.17(+2.15%)
May 07, 2009 7.653 7.877 7.560 7.695 137,279,840 +0.10(+1.35%)
May 06, 2009 7.735 7.778 7.511 7.593 111,113,600 -0.20(-2.59%)
May 05, 2009 7.636 7.838 7.604 7.795 117,760,920 +0.16(+2.15%)
May 04, 2009 7.478 7.636 7.434 7.631 114,008,000 +0.22(+2.95%)
May 01, 2009 7.309 7.413 7.232 7.413 103,294,296 +0.12(+1.65%)
Apr 30, 2009 7.413 7.489 7.249 7.292 118,368,048 -0.04(-0.52%)
Apr 29, 2009 7.287 7.423 7.178 7.331 143,225,632 +0.03(+0.37%)
Apr 28, 2009 7.445 7.451 7.172 7.303 124,327,712 -0.06(-0.82%)
Apr 27, 2009 7.292 7.402 7.211 7.363 104,253,952 +0.17(+2.43%)
Apr 24, 2009 7.265 7.303 7.090 7.189 120,219,040 -0.06(-0.83%)
Apr 23, 2009 7.156 7.265 6.960 7.249 157,777,296 +0.13(+1.84%)
Apr 22, 2009 7.331 7.336 7.118 7.118 132,284,072 -0.26(-3.55%)
Apr 21, 2009 7.418 7.445 7.151 7.380 121,442,080 -0.04(-0.52%)
Apr 20, 2009 7.625 7.653 7.402 7.418 95,857,064 -0.31(-4.03%)
Apr 17, 2009 7.647 7.789 7.587 7.729 133,257,632 +0.14(+1.87%)
Apr 16, 2009 7.604 7.636 7.402 7.587 95,562,720 +0.02(+0.29%)
Apr 15, 2009 7.282 7.609 7.271 7.565 108,018,088 +0.28(+3.90%)
Apr 14, 2009 7.380 7.391 7.211 7.282 106,296,536 -0.08(-1.04%)
Apr 13, 2009 7.385 7.489 7.325 7.358 76,573,592 -0.04(-0.52%)
Apr 09, 2009 7.434 7.489 7.287 7.396 100,814,944 +0.04(+0.52%)
Apr 08, 2009 7.391 7.484 7.292 7.358 76,876,528 -0.02(-0.22%)
Apr 07, 2009 7.434 7.484 7.347 7.374 91,736,368 -0.11(-1.46%)
Apr 06, 2009 7.402 7.743 7.391 7.484 109,144,472 +0.09(+1.18%)
Apr 03, 2009 7.418 7.516 7.342 7.396 96,954,744 -0.22(-2.87%)
Apr 02, 2009 7.675 7.696 7.489 7.615 110,715,640 -0.02(-0.29%)
Apr 01, 2009 7.418 7.664 7.331 7.636 117,803,288 +0.20(+2.72%)
Mar 31, 2009 7.533 7.571 7.402 7.434 104,955,776 -0.04(-0.58%)
Mar 30, 2009 7.576 7.664 7.396 7.478 109,503,480 -0.37(-4.73%)
Mar 26, 2009 7.795 7.981 7.751 7.849 101,441,344 +0.07(+0.84%)
Mar 25, 2009 7.631 7.969 7.582 7.784 126,325,952 +0.19(+2.44%)
Mar 24, 2009 7.593 7.729 7.554 7.598 78,253,128 -0.05(-0.71%)
Mar 23, 2009 7.516 7.685 7.462 7.653 120,915,088 +0.21(+2.86%)
Mar 20, 2009 7.478 7.615 7.369 7.440 131,108,848 +0.03(+0.41%)
Mar 19, 2009 7.784 7.784 7.320 7.410 123,852,776 -0.37(-4.74%)
Mar 18, 2009 7.756 7.958 7.489 7.778 101,819,728 -0.01(-0.07%)
Mar 17, 2009 7.702 7.800 7.576 7.784 98,928,456 +0.06(+0.78%)
Mar 16, 2009 7.986 8.182 7.713 7.724 155,681,840 -0.21(-2.68%)
Mar 13, 2009 7.620 8.035 7.554 7.937 0 +0.28(+3.71%)
Mar 12, 2009 7.232 7.718 7.063 7.653 205,738,896 +0.67(+9.62%)
Mar 11, 2009 7.151 7.200 6.949 6.981 146,098,912 -0.16(-2.22%)
Mar 10, 2009 6.932 7.167 6.872 7.140 175,773,808 +0.25(+3.56%)
Mar 09, 2009 6.758 7.052 6.758 6.894 129,098,560 -0.05(-0.79%)
Mar 06, 2009 6.910 6.960 6.747 6.949 0 +0.03(+0.47%)
Mar 05, 2009 6.752 6.960 6.687 6.916 186,413,856 +0.09(+1.36%)
Mar 04, 2009 6.610 6.932 6.512 6.823 165,819,488 +0.43(+6.72%)
Mar 02, 2009 6.594 6.643 6.381 6.393 194,147,168 -0.33(-4.85%)
Feb 27, 2009 6.807 6.867 6.703 6.719 0 -0.22(-3.15%)
Feb 26, 2009 7.211 7.298 6.932 6.938 135,770,240 -0.20(-2.75%)
Feb 25, 2009 7.331 7.331 7.041 7.134 136,807,056 -0.28(-3.83%)
Feb 24, 2009 7.298 7.456 7.167 7.418 120,120,296 +0.17(+2.41%)
Feb 23, 2009 7.478 7.505 7.232 7.243 123,666,760 -0.24(-3.21%)
Feb 20, 2009 7.549 7.658 7.423 7.484 0 -0.17(-2.28%)
Feb 19, 2009 7.806 7.877 7.631 7.658 75,748,040 -0.07(-0.92%)
Feb 18, 2009 7.702 7.860 7.675 7.729 88,666,536 -0.05(-0.63%)
Feb 17, 2009 7.795 7.871 7.669 7.778 116,131,992 -0.18(-2.26%)
Feb 13, 2009 7.926 8.155 7.915 7.958 106,371,816 -0.04(-0.48%)
Feb 12, 2009 7.806 8.013 7.696 7.997 119,447,632 +0.15(+1.88%)
Feb 11, 2009 7.740 7.860 7.707 7.849 92,393,320 +0.17(+2.20%)
Feb 10, 2009 7.500 8.029 7.500 7.680 139,170,272 -0.35(-4.35%)
Feb 09, 2009 8.253 8.253 7.975 8.029 87,590,352 -0.07(-0.88%)
Feb 06, 2009 7.937 8.196 7.887 8.100 116,926,176 +0.19(+2.34%)
Feb 05, 2009 7.934 8.057 7.822 7.915 141,303,888 -0.04(-0.48%)
Feb 04, 2009 8.209 8.280 7.931 7.953 120,255,480 -0.34(-4.14%)
Feb 03, 2009 7.860 8.395 7.860 8.297 118,788,048 +0.17(+2.08%)
Feb 02, 2009 7.986 8.275 7.926 8.128 126,759,648 +0.17(+2.13%)
Jan 30, 2009 8.237 8.253 7.915 7.958 0 -0.29(-3.57%)
Jan 29, 2009 8.346 8.450 8.199 8.253 123,959,960 -0.17(-2.07%)
Jan 28, 2009 8.706 8.733 8.193 8.428 199,366,080 -0.21(-2.40%)
Jan 27, 2009 8.521 8.744 8.488 8.635 204,493,648 +0.09(+1.09%)
Jan 26, 2009 8.990 9.023 8.346 8.542 385,563,584 -0.98(-10.32%)
Jan 23, 2009 9.148 9.563 9.034 9.525 198,829,760 +0.13(+1.39%)
Jan 22, 2009 9.427 9.465 9.290 9.394 85,597,848 -0.15(-1.54%)
Jan 21, 2009 9.446 9.563 9.225 9.541 80,207,064 +0.15(+1.63%)
Jan 20, 2009 9.410 9.732 9.345 9.389 96,703,384 -0.16(-1.71%)
Jan 16, 2009 9.700 9.700 9.372 9.552 0 +0.06(+0.63%)
Jan 15, 2009 9.399 9.492 9.017 9.492 147,927,408 +0.08(+0.87%)
Jan 14, 2009 9.438 9.520 9.279 9.410 83,488,576 -0.19(-1.99%)
Jan 13, 2009 9.498 9.612 9.432 9.601 79,438,760 +0.13(+1.32%)
Jan 12, 2009 9.645 9.656 9.399 9.476 62,033,460 -0.04(-0.46%)
Jan 09, 2009 9.672 9.727 9.470 9.520 66,106,384 -0.11(-1.19%)
Jan 08, 2009 9.498 9.656 9.459 9.634 60,943,840 +0.09(+0.91%)
Jan 07, 2009 9.651 9.727 9.498 9.547 71,937,096 -0.17(-1.74%)
Jan 06, 2009 10.000 10.07 9.667 9.716 93,838,080 -0.20(-1.98%)
Jan 05, 2009 10.04 10.09 9.760 9.913 77,242,776 -0.06(-0.60%)
Jan 02, 2009 9.760 9.989 9.661 9.973 52,668,968 +0.31(+3.16%)
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.