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

Pfizer (NY: PFE )

28.27 +0.42 (+1.51%)
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 (%)
Oct 31, 2011 11.49 11.59 11.30 11.30 68,990,216 -0.33(-2.83%)
Oct 28, 2011 11.66 11.69 11.49 11.63 62,065,412 -0.01(-0.10%)
Oct 27, 2011 11.52 11.71 11.46 11.64 87,178,904 +0.33(+2.90%)
Oct 26, 2011 11.17 11.34 11.09 11.31 62,578,488 +0.24(+2.17%)
Oct 25, 2011 11.29 11.34 11.04 11.07 74,104,144 -0.29(-2.53%)
Oct 24, 2011 11.13 11.38 11.11 11.36 61,155,268 +0.18(+1.57%)
Oct 21, 2011 11.09 11.27 11.09 11.19 79,609,320 +0.19(+1.76%)
Oct 20, 2011 11.02 11.12 10.87 10.99 71,591,088 -0.05(-0.42%)
Oct 19, 2011 11.13 11.18 10.98 11.04 52,441,676 -0.09(-0.84%)
Oct 18, 2011 10.92 11.23 10.89 11.13 61,350,664 +0.16(+1.50%)
Oct 17, 2011 11.11 11.24 10.94 10.97 51,900,760 -0.21(-1.84%)
Oct 14, 2011 11.15 11.19 11.06 11.17 53,905,904 +0.16(+1.49%)
Oct 13, 2011 10.99 11.07 10.90 11.01 52,085,192 -0.04(-0.32%)
Oct 12, 2011 11.09 11.20 11.03 11.04 65,659,784 -0.02(-0.16%)
Oct 11, 2011 11.03 11.09 10.93 11.06 60,361,068 -0.04(-0.37%)
Oct 10, 2011 10.99 11.10 10.99 11.10 53,785,860 +0.28(+2.60%)
Oct 07, 2011 10.77 10.99 10.73 10.82 84,056,040 +0.12(+1.15%)
Oct 06, 2011 10.61 10.71 10.61 10.70 86,363,064 +0.15(+1.39%)
Oct 05, 2011 10.29 10.57 10.21 10.55 126,915,264 +0.23(+2.22%)
Oct 04, 2011 10.10 10.32 10.01 10.32 101,033,528 +0.15(+1.50%)
Oct 03, 2011 10.39 10.49 10.15 10.17 115,469,584 -0.21(-1.98%)
Sep 30, 2011 10.42 10.59 10.36 10.38 77,206,632 -0.18(-1.67%)
Sep 29, 2011 10.44 10.63 10.38 10.55 96,108,568 +0.25(+2.39%)
Sep 28, 2011 10.42 10.54 10.29 10.30 56,129,740 -0.11(-1.07%)
Sep 27, 2011 10.57 10.62 10.36 10.42 75,809,088 -0.01(-0.11%)
Sep 26, 2011 10.21 10.44 10.16 10.43 66,192,028 +0.19(+1.83%)
Sep 23, 2011 10.22 10.39 10.18 10.24 85,111,488 -0.02(-0.23%)
Sep 22, 2011 10.31 10.39 10.15 10.26 106,109,128 -0.21(-1.96%)
Sep 21, 2011 10.62 10.72 10.45 10.47 91,452,672 -0.23(-2.19%)
Sep 20, 2011 10.66 10.78 10.55 10.70 88,755,216 +0.11(+1.00%)
Sep 19, 2011 10.55 10.64 10.46 10.60 78,961,272 -0.05(-0.50%)
Sep 16, 2011 10.92 10.94 10.65 10.65 130,693,504 -0.20(-1.84%)
Sep 15, 2011 10.85 10.87 10.71 10.85 75,572,408 +0.05(+0.43%)
Sep 14, 2011 10.66 10.92 10.57 10.80 82,136,048 +0.05(+0.44%)
Sep 13, 2011 10.73 10.80 10.63 10.76 54,567,056 +0.05(+0.47%)
Sep 12, 2011 10.49 10.73 10.48 10.71 89,569,904 -0.02(-0.19%)
Sep 09, 2011 10.90 10.93 10.64 10.73 96,903,832 -0.32(-2.87%)
Sep 08, 2011 11.08 11.23 11.00 11.04 63,708,260 -0.11(-1.00%)
Sep 07, 2011 11.14 11.17 11.04 11.16 82,224,240 +0.21(+1.93%)
Sep 06, 2011 10.70 10.98 10.62 10.94 83,038,720 +0.11(+1.03%)
Sep 02, 2011 10.93 11.11 10.82 10.83 59,738,508 -0.26(-2.38%)
Sep 01, 2011 11.10 11.23 11.07 11.10 67,673,688 -0.04(-0.37%)
Aug 31, 2011 11.14 11.23 11.02 11.14 75,539,136 +0.06(+0.53%)
Aug 30, 2011 11.03 11.14 10.88 11.08 75,201,440 +0.00(+0.00%)
Aug 29, 2011 11.01 11.12 10.92 11.08 79,836,008 +0.39(+3.68%)
Aug 26, 2011 10.46 10.75 10.28 10.69 78,543,104 +0.15(+1.39%)
Aug 25, 2011 10.68 10.73 10.48 10.54 87,566,608 -0.25(-2.34%)
Aug 24, 2011 10.70 10.81 10.63 10.79 71,017,744 +0.09(+0.82%)
Aug 23, 2011 10.49 10.74 10.37 10.70 89,420,384 +0.33(+3.17%)
Aug 22, 2011 10.55 10.66 10.34 10.38 69,707,296 +0.01(+0.06%)
Aug 19, 2011 10.27 10.55 10.27 10.37 96,099,408 -0.02(-0.23%)
Aug 18, 2011 10.63 10.67 10.29 10.39 125,920,720 -0.46(-4.22%)
Aug 17, 2011 10.81 10.92 10.77 10.85 75,311,320 +0.11(+0.98%)
Aug 16, 2011 10.71 10.82 10.60 10.75 72,889,168 -0.02(-0.16%)
Aug 15, 2011 10.67 10.79 10.56 10.76 86,939,520 +0.28(+2.69%)
Aug 12, 2011 10.52 10.62 10.42 10.48 97,833,744 +0.03(+0.28%)
Aug 11, 2011 10.09 10.57 10.01 10.45 141,173,792 +0.45(+4.46%)
Aug 10, 2011 10.36 10.56 9.976 10.01 173,336,784 -0.32(-3.13%)
Aug 09, 2011 10.04 10.34 9.759 10.33 198,471,728 +0.55(+5.64%)
Aug 08, 2011 10.04 10.35 9.777 9.777 206,259,408 -0.49(-4.75%)
Aug 05, 2011 10.27 10.40 9.994 10.26 147,316,400 +0.08(+0.75%)
Aug 04, 2011 10.43 10.54 10.18 10.19 129,966,768 -0.39(-3.72%)
Aug 03, 2011 10.57 10.66 10.42 10.58 110,860,208 +0.05(+0.50%)
Aug 02, 2011 11.00 11.01 10.53 10.53 178,875,136 -0.50(-4.58%)
Aug 01, 2011 11.28 11.29 10.88 11.03 94,555,200 -0.14(-1.24%)
Jul 29, 2011 11.15 11.31 11.06 11.17 119,716,312 -0.06(-0.57%)
Jul 28, 2011 11.17 11.39 11.17 11.24 101,383,944 +0.03(+0.31%)
Jul 27, 2011 11.33 11.39 11.18 11.20 69,518,280 -0.19(-1.68%)
Jul 26, 2011 11.52 11.55 11.36 11.39 66,719,700 -0.10(-0.91%)
Jul 25, 2011 11.54 11.60 11.50 11.50 54,200,352 -0.15(-1.30%)
Jul 22, 2011 11.65 11.67 11.62 11.65 44,498,004 -0.02(-0.15%)
Jul 21, 2011 11.61 11.72 11.60 11.67 76,624,464 +0.12(+1.01%)
Jul 20, 2011 11.56 11.61 11.47 11.55 60,954,008 -0.02(-0.20%)
Jul 19, 2011 11.40 11.62 11.39 11.57 59,703,636 +0.17(+1.53%)
Jul 18, 2011 11.36 11.42 11.32 11.40 59,916,044 -0.06(-0.56%)
Jul 15, 2011 11.50 11.57 11.41 11.46 82,210,688 -0.09(-0.80%)
Jul 14, 2011 11.60 11.61 11.49 11.56 60,707,360 -0.05(-0.40%)
Jul 13, 2011 11.66 11.72 11.55 11.60 72,600,264 -0.01(-0.05%)
Jul 12, 2011 11.61 11.72 11.59 11.61 73,484,520 -0.02(-0.20%)
Jul 11, 2011 11.61 11.71 11.57 11.63 80,969,256 -0.07(-0.59%)
Jul 08, 2011 11.68 11.78 11.67 11.70 72,130,112 -0.04(-0.35%)
Jul 07, 2011 11.98 12.04 11.71 11.74 159,982,048 -0.32(-2.65%)
Jul 06, 2011 12.06 12.16 12.04 12.06 48,591,696 +0.00(+0.00%)
Jul 05, 2011 12.00 12.07 11.98 12.06 53,900,084 +0.02(+0.14%)
Jul 01, 2011 11.90 12.05 11.89 12.04 52,989,232 +0.09(+0.73%)
Jun 30, 2011 12.00 12.05 11.93 11.96 79,859,568 -0.04(-0.34%)
Jun 29, 2011 11.98 12.03 11.88 12.00 80,412,696 +0.07(+0.58%)
Jun 28, 2011 11.70 11.96 11.68 11.93 70,685,536 +0.22(+1.88%)
Jun 27, 2011 11.67 11.76 11.64 11.71 59,133,700 +0.05(+0.45%)
Jun 24, 2011 11.93 11.96 11.65 11.65 108,977,432 -0.33(-2.76%)
Jun 23, 2011 12.14 12.16 11.89 11.98 144,256,368 +0.21(+1.82%)
Jun 22, 2011 11.81 11.89 11.74 11.77 52,294,980 -0.09(-0.73%)
Jun 21, 2011 11.80 11.90 11.74 11.86 81,042,664 +0.09(+0.79%)
Jun 20, 2011 11.76 11.77 11.71 11.76 59,803,720 +0.01(+0.05%)
Jun 17, 2011 11.82 11.86 11.64 11.76 106,642,264 +0.01(+0.10%)
Jun 16, 2011 11.71 11.78 11.67 11.75 71,258,560 +0.03(+0.25%)
Jun 15, 2011 11.84 11.85 11.62 11.72 73,187,752 -0.23(-1.90%)
Jun 14, 2011 11.93 12.03 11.92 11.94 67,563,696 +0.07(+0.59%)
Jun 13, 2011 11.65 11.97 11.65 11.87 76,561,960 +0.20(+1.74%)
Jun 10, 2011 11.97 11.98 11.63 11.67 98,990,736 -0.37(-3.08%)
Jun 09, 2011 11.97 12.12 11.97 12.04 59,312,308 +0.04(+0.34%)
Jun 08, 2011 12.11 12.11 11.94 12.00 72,426,464 -0.03(-0.29%)
Jun 07, 2011 12.14 12.17 12.04 12.04 59,747,200 +0.00(+0.00%)
Jun 06, 2011 12.08 12.16 12.01 12.04 47,612,588 -0.06(-0.48%)
Jun 03, 2011 11.99 12.22 11.99 12.10 61,925,492 +0.19(+1.56%)
May 24, 2011 11.90 12.01 11.87 11.91 74,042,112 -0.04(-0.34%)
May 23, 2011 11.89 11.98 11.84 11.95 67,251,176 -0.06(-0.48%)
May 20, 2011 12.17 12.21 12.00 12.01 92,324,080 -0.20(-1.62%)
May 19, 2011 12.33 12.35 12.14 12.21 87,160,584 -0.09(-0.71%)
May 18, 2011 12.25 12.30 12.20 12.29 77,651,960 +0.02(+0.19%)
May 17, 2011 12.23 12.31 12.17 12.27 100,304,448 +0.09(+0.76%)
May 16, 2011 12.10 12.26 12.06 12.18 79,025,984 +0.03(+0.29%)
May 13, 2011 12.16 12.18 12.06 12.14 63,347,604 +0.02(+0.14%)
May 12, 2011 12.00 12.18 11.94 12.12 62,026,688 +0.16(+1.36%)
May 11, 2011 12.05 12.10 11.91 11.96 74,402,776 -0.03(-0.24%)
May 10, 2011 11.89 12.05 11.88 11.99 58,166,680 +0.15(+1.26%)
May 09, 2011 11.80 11.92 11.75 11.84 54,051,688 +0.03(+0.24%)
May 06, 2011 11.78 11.86 11.73 11.81 59,091,064 +0.09(+0.78%)
May 05, 2011 11.85 11.88 11.66 11.72 73,729,008 -0.14(-1.21%)
May 04, 2011 11.74 11.88 11.69 11.86 88,314,424 +0.12(+0.98%)
May 03, 2011 12.05 12.07 11.54 11.75 189,367,072 -0.33(-2.76%)
May 02, 2011 12.08 12.09 12.05 12.08 66,472,916 +0.03(+0.24%)
Apr 29, 2011 11.98 12.11 11.93 12.05 75,701,520 +0.08(+0.67%)
Apr 28, 2011 11.87 11.99 11.86 11.97 60,022,140 +0.12(+0.97%)
Apr 27, 2011 11.65 11.93 11.62 11.86 80,074,168 +0.25(+2.18%)
Apr 26, 2011 11.59 11.68 11.50 11.61 64,446,084 +0.03(+0.25%)
Apr 25, 2011 11.47 11.59 11.44 11.58 78,862,744 +0.20(+1.77%)
Apr 21, 2011 11.77 11.81 10.98 11.38 241,833,808 -0.34(-2.94%)
Apr 20, 2011 11.89 12.00 11.71 11.72 112,788,672 -0.08(-0.68%)
Apr 19, 2011 11.67 11.83 11.63 11.80 57,469,620 +0.07(+0.64%)
Apr 18, 2011 11.68 11.76 11.62 11.73 80,895,672 -0.07(-0.63%)
Apr 15, 2011 11.81 11.86 11.69 11.80 86,078,880 +0.02(+0.19%)
Apr 14, 2011 11.75 11.85 11.73 11.78 84,695,328 +0.02(+0.15%)
Apr 13, 2011 11.81 11.82 11.69 11.76 51,972,248 +0.00(+0.00%)
Apr 12, 2011 11.84 11.93 11.74 11.76 76,732,088 -0.12(-1.02%)
Apr 11, 2011 11.81 11.92 11.77 11.88 65,224,164 +0.12(+1.03%)
Apr 08, 2011 11.69 11.81 11.67 11.76 61,371,184 +0.07(+0.64%)
Apr 07, 2011 11.66 11.69 11.58 11.69 76,743,176 +0.02(+0.20%)
Apr 06, 2011 11.78 11.80 11.65 11.66 78,573,968 -0.09(-0.78%)
Apr 05, 2011 11.78 11.82 11.71 11.75 55,984,268 -0.05(-0.44%)
Apr 04, 2011 11.81 11.85 11.75 11.81 73,798,824 +0.09(+0.79%)
Apr 01, 2011 11.70 11.75 11.64 11.71 48,828,232 +0.04(+0.34%)
Mar 31, 2011 11.65 11.80 11.62 11.67 71,453,112 -0.02(-0.14%)
Mar 30, 2011 11.69 11.69 11.69 11.69 67,075,140 -0.02(-0.21%)
Mar 29, 2011 11.56 11.73 11.56 11.71 58,861,144 +0.06(+0.54%)
Mar 28, 2011 11.74 11.76 11.61 11.65 49,678,140 -0.05(-0.39%)
Mar 25, 2011 11.70 11.78 11.67 11.70 66,869,620 +0.03(+0.25%)
Mar 24, 2011 11.50 11.70 11.39 11.67 86,112,704 +0.22(+1.91%)
Mar 23, 2011 11.43 11.49 11.35 11.45 59,967,076 -0.01(-0.10%)
Mar 22, 2011 11.47 11.54 11.39 11.46 79,934,480 -0.02(-0.18%)
Mar 21, 2011 11.50 11.55 11.46 11.48 82,872,832 -0.12(-1.02%)
Mar 18, 2011 11.61 11.66 11.48 11.60 138,961,520 +0.17(+1.51%)
Mar 17, 2011 11.23 11.46 11.20 11.43 102,672,040 +0.33(+3.01%)
Mar 16, 2011 11.29 11.32 11.01 11.09 121,890,528 -0.26(-2.33%)
Mar 15, 2011 11.33 11.42 11.29 11.36 138,236,848 -0.03(-0.25%)
Mar 14, 2011 11.18 11.65 11.18 11.39 294,902,784 +0.20(+1.75%)
Mar 11, 2011 11.12 11.24 11.09 11.19 69,808,712 +0.07(+0.62%)
Mar 10, 2011 11.24 11.25 11.12 11.12 74,528,048 -0.18(-1.58%)
Mar 09, 2011 11.27 11.32 11.21 11.30 50,760,912 -0.01(-0.10%)
Mar 08, 2011 11.28 11.35 11.20 11.31 65,597,720 +0.04(+0.36%)
Mar 07, 2011 11.29 11.30 11.12 11.27 79,682,904 -0.03(-0.25%)
Mar 04, 2011 11.34 11.44 11.23 11.30 88,845,488 -0.06(-0.56%)
Mar 03, 2011 11.15 11.40 11.10 11.36 102,336,864 +0.33(+3.02%)
Mar 02, 2011 11.02 11.04 10.90 11.03 80,843,840 +0.03(+0.26%)
Mar 01, 2011 11.12 11.20 11.00 11.00 90,188,128 -0.06(-0.52%)
Feb 28, 2011 10.89 11.11 10.86 11.06 86,707,248 +0.22(+2.01%)
Feb 25, 2011 10.87 10.90 10.76 10.84 54,191,124 -0.02(-0.21%)
Feb 24, 2011 10.81 10.90 10.73 10.86 70,993,824 +0.08(+0.75%)
Feb 23, 2011 10.79 10.85 10.73 10.78 75,045,648 -0.07(-0.69%)
Feb 22, 2011 10.85 11.00 10.76 10.86 107,783,256 -0.17(-1.56%)
Feb 18, 2011 11.13 11.13 10.97 11.03 70,531,840 -0.10(-0.93%)
Feb 17, 2011 11.05 11.15 10.93 11.13 74,243,032 +0.05(+0.47%)
Feb 16, 2011 10.97 11.10 10.92 11.08 65,115,572 +0.13(+1.21%)
Feb 15, 2011 10.90 10.95 10.81 10.95 64,856,028 +0.00(+0.00%)
Feb 14, 2011 10.82 10.96 10.76 10.95 62,128,188 +0.13(+1.18%)
Feb 11, 2011 10.75 10.89 10.70 10.82 72,891,368 -0.08(-0.70%)
Feb 10, 2011 10.93 10.95 10.86 10.90 67,804,904 -0.05(-0.47%)
Feb 09, 2011 10.97 11.00 10.84 10.95 59,291,636 -0.06(-0.57%)
Feb 08, 2011 10.92 11.02 10.92 11.01 43,898,204 +0.07(+0.63%)
Feb 07, 2011 11.08 11.09 10.92 10.94 70,837,432 -0.15(-1.35%)
Feb 04, 2011 10.97 11.09 10.89 11.09 75,955,840 +0.23(+2.12%)
Feb 03, 2011 10.84 11.07 10.73 10.86 113,896,632 -0.03(-0.32%)
Feb 02, 2011 10.97 11.04 10.82 10.90 127,253,920 -0.03(-0.32%)
Feb 01, 2011 10.52 11.03 10.50 10.93 236,438,320 +0.57(+5.49%)
Jan 31, 2011 10.35 10.43 10.33 10.36 73,895,104 +0.04(+0.39%)
Jan 28, 2011 10.54 10.56 10.32 10.32 82,261,304 -0.19(-1.79%)
Jan 27, 2011 10.45 10.53 10.39 10.51 75,208,760 +0.07(+0.65%)
Jan 26, 2011 10.58 10.59 10.44 10.44 95,645,264 -0.06(-0.59%)
Jan 25, 2011 10.59 10.67 10.47 10.51 123,695,712 -0.02(-0.22%)
Jan 24, 2011 10.43 10.55 10.42 10.53 110,411,608 +0.09(+0.82%)
Jan 21, 2011 10.38 10.46 10.34 10.44 69,861,488 +0.07(+0.65%)
Jan 20, 2011 10.42 10.45 10.25 10.38 88,668,456 -0.05(-0.44%)
Jan 19, 2011 10.48 10.52 10.32 10.42 67,127,304 -0.03(-0.33%)
Jan 18, 2011 10.44 10.49 10.40 10.46 55,028,788 +0.02(+0.22%)
Jan 14, 2011 10.35 10.44 10.32 10.43 52,905,084 +0.07(+0.66%)
Jan 13, 2011 10.43 10.51 10.32 10.36 80,686,136 -0.09(-0.82%)
Jan 12, 2011 10.40 10.47 10.36 10.45 48,217,748 +0.09(+0.82%)
Jan 11, 2011 10.34 10.42 10.31 10.36 57,282,072 -0.02(-0.16%)
Jan 10, 2011 10.36 10.43 10.33 10.38 197,684,576 -0.05(-0.49%)
Jan 07, 2011 10.35 10.45 10.24 10.43 229,766,432 +0.15(+1.51%)
Jan 06, 2011 10.40 10.43 10.22 10.28 205,388,192 +0.00(+0.05%)
Jan 05, 2011 10.19 10.38 10.16 10.27 114,042,584 +0.04(+0.39%)
Jan 04, 2011 10.12 10.24 10.03 10.23 73,927,680 +0.11(+1.06%)
Jan 03, 2011 10.07 10.15 10.02 10.13 56,861,516 +0.16(+1.66%)
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%)
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.