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 (%)
Mar 31, 2011 11.65 11.79 11.62 11.67 71,460,520 -0.02(-0.14%)
Mar 30, 2011 11.69 11.69 11.69 11.69 67,082,092 -0.02(-0.21%)
Mar 29, 2011 11.56 11.72 11.56 11.71 58,867,240 +0.06(+0.54%)
Mar 28, 2011 11.74 11.76 11.61 11.65 49,683,288 -0.05(-0.39%)
Mar 25, 2011 11.70 11.78 11.67 11.70 66,876,548 +0.03(+0.25%)
Mar 24, 2011 11.49 11.70 11.39 11.67 86,121,624 +0.22(+1.91%)
Mar 23, 2011 11.43 11.49 11.35 11.45 59,973,288 -0.01(-0.10%)
Mar 22, 2011 11.47 11.54 11.39 11.46 79,942,760 -0.02(-0.18%)
Mar 21, 2011 11.50 11.55 11.45 11.48 82,881,424 -0.12(-1.02%)
Mar 18, 2011 11.61 11.66 11.48 11.60 138,975,920 +0.17(+1.51%)
Mar 17, 2011 11.22 11.46 11.20 11.43 102,682,680 +0.33(+3.00%)
Mar 16, 2011 11.29 11.32 11.01 11.09 121,903,152 -0.26(-2.33%)
Mar 15, 2011 11.33 11.41 11.29 11.36 138,251,168 -0.03(-0.25%)
Mar 14, 2011 11.18 11.64 11.18 11.39 294,933,312 +0.20(+1.75%)
Mar 11, 2011 11.12 11.24 11.09 11.19 69,815,944 +0.07(+0.62%)
Mar 10, 2011 11.24 11.25 11.12 11.12 74,535,768 -0.18(-1.58%)
Mar 09, 2011 11.27 11.32 11.21 11.30 50,766,172 -0.01(-0.10%)
Mar 08, 2011 11.28 11.35 11.20 11.31 65,604,516 +0.04(+0.36%)
Mar 07, 2011 11.29 11.30 11.12 11.27 79,691,160 -0.03(-0.25%)
Mar 04, 2011 11.33 11.44 11.22 11.30 88,854,688 -0.06(-0.56%)
Mar 03, 2011 11.14 11.40 11.10 11.36 102,347,464 +0.33(+3.02%)
Mar 02, 2011 11.02 11.04 10.90 11.03 80,852,216 +0.03(+0.26%)
Mar 01, 2011 11.12 11.20 11.00 11.00 90,197,472 -0.06(-0.52%)
Feb 28, 2011 10.89 11.10 10.86 11.06 86,716,232 +0.22(+2.01%)
Feb 25, 2011 10.87 10.90 10.76 10.84 54,196,736 -0.02(-0.21%)
Feb 24, 2011 10.81 10.90 10.73 10.86 71,001,176 +0.08(+0.75%)
Feb 23, 2011 10.79 10.85 10.73 10.78 75,053,424 -0.07(-0.69%)
Feb 22, 2011 10.85 10.99 10.76 10.86 107,794,424 -0.17(-1.56%)
Feb 18, 2011 11.13 11.13 10.97 11.03 70,539,152 -0.10(-0.93%)
Feb 17, 2011 11.05 11.14 10.93 11.13 74,250,728 +0.05(+0.47%)
Feb 16, 2011 10.97 11.10 10.92 11.08 65,122,316 +0.13(+1.21%)
Feb 15, 2011 10.90 10.95 10.81 10.95 64,862,748 +0.00(+0.00%)
Feb 14, 2011 10.82 10.95 10.76 10.95 62,134,624 +0.13(+1.18%)
Feb 11, 2011 10.75 10.89 10.70 10.82 72,898,912 -0.08(-0.70%)
Feb 10, 2011 10.93 10.95 10.86 10.90 67,811,928 -0.05(-0.47%)
Feb 09, 2011 10.97 10.99 10.83 10.95 59,297,780 -0.06(-0.57%)
Feb 08, 2011 10.92 11.02 10.92 11.01 43,902,752 +0.07(+0.63%)
Feb 07, 2011 11.08 11.09 10.91 10.94 70,844,768 -0.15(-1.35%)
Feb 04, 2011 10.97 11.09 10.89 11.09 75,963,712 +0.23(+2.12%)
Feb 03, 2011 10.84 11.06 10.72 10.86 113,908,432 -0.03(-0.32%)
Feb 02, 2011 10.97 11.04 10.82 10.90 127,267,104 -0.03(-0.31%)
Feb 01, 2011 10.52 11.03 10.50 10.93 236,462,800 +0.57(+5.49%)
Jan 31, 2011 10.35 10.43 10.33 10.36 73,902,752 +0.04(+0.39%)
Jan 28, 2011 10.54 10.56 10.32 10.32 82,269,816 -0.19(-1.78%)
Jan 27, 2011 10.45 10.53 10.39 10.51 75,216,552 +0.07(+0.65%)
Jan 26, 2011 10.58 10.58 10.44 10.44 95,655,160 -0.06(-0.60%)
Jan 25, 2011 10.58 10.67 10.47 10.51 123,708,520 -0.02(-0.22%)
Jan 24, 2011 10.43 10.54 10.41 10.53 110,423,040 +0.09(+0.82%)
Jan 21, 2011 10.38 10.45 10.33 10.44 69,868,720 +0.07(+0.65%)
Jan 20, 2011 10.42 10.45 10.25 10.37 88,677,640 -0.05(-0.44%)
Jan 19, 2011 10.48 10.52 10.32 10.42 67,134,256 -0.03(-0.33%)
Jan 18, 2011 10.44 10.49 10.40 10.45 55,034,484 +0.02(+0.22%)
Jan 14, 2011 10.35 10.44 10.32 10.43 52,910,564 +0.07(+0.66%)
Jan 13, 2011 10.43 10.51 10.32 10.36 80,694,488 -0.09(-0.82%)
Jan 12, 2011 10.40 10.47 10.36 10.45 48,222,740 +0.09(+0.82%)
Jan 11, 2011 10.34 10.42 10.31 10.36 57,288,004 -0.02(-0.16%)
Jan 10, 2011 10.36 10.43 10.33 10.38 197,705,056 -0.05(-0.49%)
Jan 07, 2011 10.35 10.45 10.24 10.43 229,790,224 +0.15(+1.51%)
Jan 06, 2011 10.40 10.43 10.22 10.28 205,409,456 +0.00(+0.05%)
Jan 05, 2011 10.19 10.37 10.16 10.27 114,054,392 +0.04(+0.39%)
Jan 04, 2011 10.12 10.24 10.03 10.23 73,935,336 +0.11(+1.06%)
Jan 03, 2011 10.07 10.15 10.02 10.12 56,867,404 +0.16(+1.66%)
Dec 31, 2010 9.919 10.00 9.914 9.959 41,911,688 +0.01(+0.11%)
Dec 30, 2010 9.953 9.988 9.925 9.948 52,477,312 -0.06(-0.62%)
Dec 29, 2010 10.06 10.07 9.982 10.01 41,727,588 +0.01(+0.06%)
Dec 28, 2010 9.942 10.07 9.925 10.00 52,646,996 +0.06(+0.57%)
Dec 27, 2010 9.959 9.982 9.914 9.948 34,724,620 -0.07(-0.68%)
Dec 23, 2010 9.982 10.04 9.976 10.02 38,190,084 +0.03(+0.28%)
Dec 22, 2010 9.880 9.988 9.840 9.988 62,674,732 +0.10(+1.04%)
Dec 21, 2010 9.794 9.919 9.754 9.885 88,897,320 +0.09(+0.87%)
Dec 20, 2010 9.675 9.817 9.658 9.800 69,754,848 +0.11(+1.17%)
Dec 17, 2010 9.726 9.743 9.663 9.686 91,656,568 -0.11(-1.10%)
Dec 16, 2010 9.709 9.794 9.680 9.794 62,894,484 +0.08(+0.82%)
Dec 15, 2010 9.698 9.834 9.695 9.715 68,070,736 -0.02(-0.18%)
Dec 14, 2010 9.823 9.840 9.703 9.732 91,809,616 -0.05(-0.47%)
Dec 13, 2010 9.760 9.868 9.703 9.777 83,109,128 +0.10(+1.00%)
Dec 10, 2010 9.533 9.703 9.470 9.680 75,480,104 +0.15(+1.56%)
Dec 09, 2010 9.544 9.555 9.436 9.532 55,739,520 +0.02(+0.23%)
Dec 08, 2010 9.527 9.601 9.470 9.510 75,328,968 -0.03(-0.30%)
Dec 07, 2010 9.629 9.652 9.521 9.538 109,807,016 -0.02(-0.24%)
Dec 06, 2010 9.498 9.732 9.487 9.561 93,738,328 +0.05(+0.54%)
Dec 03, 2010 9.510 9.515 9.442 9.510 73,043,296 +0.02(+0.18%)
Dec 02, 2010 9.550 9.561 9.453 9.493 59,080,604 -0.01(-0.07%)
Dec 01, 2010 9.379 9.527 9.339 9.499 78,827,880 +0.23(+2.53%)
Nov 30, 2010 9.351 9.368 9.254 9.265 76,985,744 -0.15(-1.63%)
Nov 29, 2010 9.334 9.453 9.242 9.419 68,711,304 +0.04(+0.42%)
Nov 26, 2010 9.425 9.453 9.362 9.379 28,975,020 -0.11(-1.21%)
Nov 24, 2010 9.430 9.494 9.494 9.494 41,221,668 +0.07(+0.73%)
Nov 23, 2010 9.396 9.515 9.345 9.425 69,720,984 -0.03(-0.36%)
Nov 22, 2010 9.476 9.515 9.385 9.459 56,803,308 -0.10(-1.00%)
Nov 19, 2010 9.504 9.572 9.481 9.554 57,542,688 -0.02(-0.19%)
Nov 18, 2010 9.413 9.607 9.413 9.572 51,417,580 +0.20(+2.12%)
Nov 17, 2010 9.385 9.476 9.368 9.373 66,521,272 -0.07(-0.72%)
Nov 16, 2010 9.453 9.527 9.390 9.442 75,669,232 -0.22(-2.24%)
Nov 15, 2010 9.652 9.680 9.510 9.658 64,077,208 +0.07(+0.77%)
Nov 12, 2010 9.578 9.653 9.533 9.584 71,772,264 -0.07(-0.77%)
Nov 11, 2010 9.453 9.675 9.447 9.658 77,798,048 +0.08(+0.83%)
Nov 10, 2010 9.641 9.643 9.470 9.578 94,828,504 -0.09(-0.88%)
Nov 09, 2010 9.709 9.743 9.641 9.663 81,827,600 -0.04(-0.41%)
Nov 08, 2010 9.703 9.737 9.624 9.703 66,264,832 -0.07(-0.70%)
Nov 05, 2010 9.897 9.942 9.698 9.771 101,066,464 -0.11(-1.15%)
Nov 04, 2010 9.999 9.999 9.834 9.885 102,148,024 -0.02(-0.17%)
Nov 03, 2010 9.857 9.942 9.823 9.902 89,680,120 +0.08(+0.80%)
Nov 02, 2010 9.930 10.03 9.711 9.823 124,128,968 -0.10(-0.96%)
Nov 01, 2010 9.925 10.04 9.852 9.919 74,439,960 +0.12(+1.18%)
Oct 29, 2010 9.891 9.891 9.733 9.804 71,456,768 -0.09(-0.88%)
Oct 28, 2010 9.801 9.908 9.773 9.891 60,418,024 +0.16(+1.68%)
Oct 27, 2010 9.793 9.846 9.666 9.728 80,798,384 -0.19(-1.93%)
Oct 25, 2010 9.891 9.978 9.885 9.919 119,020,192 +0.07(+0.69%)
Oct 22, 2010 9.914 9.936 9.823 9.852 145,706,224 -0.07(-0.74%)
Oct 21, 2010 9.925 10.08 9.869 9.925 136,104,272 -0.02(-0.17%)
Oct 20, 2010 9.829 9.992 9.739 9.942 75,580,976 +0.15(+1.55%)
Oct 19, 2010 9.936 9.984 9.711 9.790 86,449,344 -0.23(-2.25%)
Oct 18, 2010 9.981 10.06 9.919 10.01 75,851,248 +0.02(+0.23%)
Oct 15, 2010 10.01 10.05 9.920 9.992 70,684,528 +0.05(+0.45%)
Oct 14, 2010 9.987 10.04 9.891 9.947 62,546,796 -0.03(-0.34%)
Oct 13, 2010 9.902 10.05 9.874 9.981 87,360,176 +0.14(+1.44%)
Oct 12, 2010 9.846 9.874 9.722 9.840 81,492,800 +0.06(+0.57%)
Oct 11, 2010 9.829 9.852 9.733 9.784 39,705,992 -0.05(-0.46%)
Oct 08, 2010 9.829 9.852 9.784 9.829 49,798,084 +0.05(+0.46%)
Oct 07, 2010 9.784 9.857 9.750 9.784 10,418 +0.07(+0.70%)
Oct 06, 2010 9.705 9.784 9.666 9.716 63,397,616 +0.01(+0.12%)
Oct 05, 2010 9.632 9.711 9.604 9.705 56,399 +0.19(+2.01%)
Oct 04, 2010 9.626 9.683 9.491 9.514 72,250,976 -0.16(-1.63%)
Oct 01, 2010 9.671 9.733 9.632 9.671 63,101,688 +0.00(+0.04%)
Sep 30, 2010 9.664 9.852 9.660 9.668 493,483 -0.13(-1.30%)
Sep 29, 2010 9.795 9.852 9.733 9.795 8,737 -0.01(-0.06%)
Sep 28, 2010 9.683 9.840 9.610 9.801 13,027 +0.14(+1.40%)
Sep 27, 2010 9.807 9.812 9.643 9.666 49,591,712 -0.13(-1.32%)
Sep 24, 2010 9.694 9.801 9.655 9.795 59,895,412 +0.20(+2.11%)
Sep 23, 2010 9.593 9.705 9.581 9.593 67,335,928 -0.10(-1.05%)
Sep 22, 2010 9.638 9.722 9.615 9.694 92,429,136 +0.01(+0.06%)
Sep 21, 2010 9.705 9.728 9.621 9.688 77,949,432 -0.04(-0.38%)
Sep 20, 2010 9.615 9.756 9.593 9.725 55,805,956 +0.12(+1.25%)
Sep 17, 2010 9.605 9.716 9.587 9.605 94,749,928 -0.12(-1.22%)
Sep 15, 2010 9.610 9.773 9.587 9.724 98,081,712 +0.11(+1.13%)
Sep 14, 2010 9.531 9.694 9.525 9.615 3,552 +0.06(+0.65%)
Sep 13, 2010 9.576 9.655 9.486 9.553 84,941,888 -0.01(-0.12%)
Sep 10, 2010 9.480 9.570 9.463 9.565 74,664,624 +0.12(+1.31%)
Sep 09, 2010 9.418 9.514 9.379 9.441 92,681,592 +0.12(+1.27%)
Sep 08, 2010 9.204 9.373 9.176 9.322 753,539 +0.13(+1.41%)
Sep 07, 2010 9.255 9.261 9.125 9.193 46,222 -0.80(-8.00%)
Sep 06, 2010 9.570 9.992 9.570 9.992 1,065 +0.73(+7.84%)
Sep 03, 2010 9.272 9.339 9.221 9.266 58,633,692 +0.03(+0.37%)
Sep 02, 2010 9.193 9.249 9.148 9.232 5,922 +0.06(+0.68%)
Sep 01, 2010 9.080 9.215 9.047 9.170 80,593,448 +0.20(+2.20%)
Aug 31, 2010 8.968 9.063 8.889 8.973 192,914 +0.03(+0.38%)
Aug 30, 2010 9.035 9.125 8.928 8.940 68,812,800 -0.12(-1.31%)
Aug 27, 2010 9.058 9.075 8.878 9.058 67,968,776 +0.05(+0.50%)
Aug 26, 2010 8.985 9.058 8.900 9.013 19,502 +0.01(+0.13%)
Aug 25, 2010 8.878 9.041 8.816 9.002 6,682 +0.11(+1.20%)
Aug 24, 2010 8.973 8.990 8.878 8.895 122,083 -0.17(-1.86%)
Aug 23, 2010 9.120 9.142 8.996 9.063 104,763,320 +0.10(+1.13%)
Aug 20, 2010 8.957 9.016 8.923 8.962 87,218,424 -0.06(-0.69%)
Aug 19, 2010 9.047 9.080 8.906 9.024 61,559 -0.04(-0.43%)
Aug 18, 2010 9.125 9.201 9.013 9.063 30,407 -0.10(-1.04%)
Aug 17, 2010 9.137 9.232 9.081 9.159 46,981 +0.14(+1.50%)
Aug 16, 2010 8.996 9.103 8.923 9.024 64,398,088 -0.03(-0.31%)
Aug 13, 2010 9.052 9.148 9.024 9.052 57,565,244 -0.07(-0.80%)
Aug 12, 2010 8.951 9.137 8.928 9.125 86,082,960 +0.12(+1.31%)
Aug 11, 2010 9.176 9.199 9.002 9.007 80,140 -0.22(-2.38%)
Aug 10, 2010 9.170 9.345 9.154 9.227 621 -0.02(-0.18%)
Aug 09, 2010 9.170 9.277 9.067 9.244 85,408,392 +0.10(+1.11%)
Aug 06, 2010 9.142 9.165 9.007 9.142 91,717,272 +0.03(+0.31%)
Aug 05, 2010 9.227 9.277 9.047 9.114 3,677 -0.14(-1.52%)
Aug 04, 2010 9.154 9.300 9.073 9.255 45,187 +0.16(+1.73%)
Aug 03, 2010 8.908 9.175 8.880 9.097 195,174 +0.48(+5.56%)
Aug 02, 2010 8.440 8.618 8.407 8.618 98,323,544 +0.27(+3.20%)
Jul 30, 2010 8.351 8.424 8.284 8.351 79,104,256 -0.05(-0.60%)
Jul 29, 2010 8.451 8.585 8.362 8.401 8,749 +0.05(+0.60%)
Jul 28, 2010 8.351 8.596 8.323 8.351 16,246 -0.15(-1.77%)
Jul 27, 2010 8.502 8.552 8.346 8.502 51,951 +0.14(+1.66%)
Jul 26, 2010 8.145 8.401 8.134 8.362 99,671,784 +0.24(+3.02%)
Jul 23, 2010 8.212 8.240 8.012 8.117 95,559,416 -0.13(-1.55%)
Jul 22, 2010 8.134 8.279 8.123 8.245 48,839 +0.17(+2.14%)
Jul 21, 2010 8.101 8.195 8.028 8.073 75,951,016 -0.03(-0.34%)
Jul 20, 2010 8.101 8.156 8.039 8.101 84,668,400 -0.10(-1.22%)
Jul 19, 2010 8.140 8.262 8.117 8.201 58,742,916 +0.09(+1.17%)
Jul 16, 2010 8.106 8.318 8.101 8.106 85,833,256 -0.17(-2.08%)
Jul 15, 2010 8.268 8.312 8.156 8.279 78,348,816 +0.02(+0.20%)
Jul 14, 2010 8.201 8.329 8.156 8.262 113,890 +0.03(+0.34%)
Jul 13, 2010 8.234 8.407 8.218 8.234 79,066 -0.08(-0.94%)
Jul 12, 2010 8.201 8.318 8.179 8.312 68,905,568 +0.09(+1.08%)
Jul 09, 2010 8.223 8.273 8.145 8.223 58,591,716 -0.03(-0.34%)
Jul 08, 2010 8.229 8.340 8.140 8.251 56,630 +0.11(+1.37%)
Jul 07, 2010 7.967 8.145 7.906 8.140 97,451,512 +0.18(+2.31%)
Jul 06, 2010 7.978 8.023 7.874 7.956 46,067 +0.08(+1.06%)
Jul 02, 2010 7.872 7.995 7.850 7.872 73,200,136 -0.04(-0.49%)
Jul 01, 2010 7.878 7.978 7.794 7.911 121,923,512 -0.03(-0.35%)
Jun 30, 2010 7.939 8.062 7.889 7.939 61,526 -0.01(-0.14%)
Jun 29, 2010 8.034 8.062 7.895 7.950 83,524 -0.20(-2.46%)
Jun 25, 2010 8.151 8.190 8.017 8.151 105,315,688 +0.10(+1.24%)
Jun 24, 2010 8.140 8.201 8.000 8.051 144,667 -0.23(-2.82%)
Jun 23, 2010 8.340 8.340 8.245 8.284 180,945 -0.05(-0.60%)
Jun 22, 2010 8.435 8.485 8.335 8.335 140,079 -0.07(-0.86%)
Jun 21, 2010 8.552 8.563 8.357 8.407 82,080,472 -0.06(-0.72%)
Jun 18, 2010 8.468 8.657 8.400 8.468 125,415,464 -0.14(-1.68%)
Jun 17, 2010 8.591 8.613 8.424 8.613 2,464 -0.01(-0.06%)
Jun 16, 2010 8.618 8.669 8.552 8.618 68,116,376 -0.02(-0.26%)
Jun 15, 2010 8.641 8.646 8.518 8.641 10,582 +0.11(+1.24%)
Jun 14, 2010 8.663 8.685 8.518 8.535 92,071,600 -0.07(-0.84%)
Jun 11, 2010 8.479 8.641 8.463 8.607 135,826,608 +0.31(+3.69%)
Jun 10, 2010 8.301 8.412 8.156 8.301 278,226 +0.22(+2.69%)
Jun 09, 2010 8.151 8.212 8.012 8.084 155,468,416 -0.01(-0.07%)
Jun 08, 2010 8.090 8.112 7.989 8.090 2,155 +0.01(+0.07%)
Jun 07, 2010 8.262 8.290 8.073 8.084 123,479,200 -0.13(-1.59%)
Jun 04, 2010 8.206 8.373 8.167 8.215 139,988,528 -0.27(-3.13%)
Jun 03, 2010 8.485 8.541 8.418 8.481 61,491,208 +0.02(+0.21%)
Jun 02, 2010 8.463 8.474 8.307 8.463 88,982,048 +0.12(+1.40%)
Jun 01, 2010 8.440 8.585 8.329 8.346 34,288 -0.13(-1.58%)
May 28, 2010 8.479 8.680 8.474 8.479 110,251,352 -0.08(-0.91%)
May 27, 2010 8.541 8.602 8.444 8.557 120,288,776 +0.14(+1.72%)
May 26, 2010 8.412 8.579 8.351 8.412 109,802 +0.03(+0.33%)
May 25, 2010 8.323 8.407 8.212 8.385 73,606 -0.09(-1.05%)
May 24, 2010 8.507 8.563 8.435 8.474 97,303,896 -0.10(-1.17%)
May 21, 2010 8.346 8.585 8.329 8.574 183,989,408 -0.04(-0.52%)
May 20, 2010 8.526 8.674 8.474 8.618 524,433 -0.19(-2.15%)
May 19, 2010 8.769 8.875 8.685 8.808 147,377,728 +0.00(+0.00%)
May 18, 2010 8.986 9.047 8.785 8.808 442,591 -0.22(-2.41%)
May 17, 2010 9.019 9.058 8.785 9.025 177,495,680 +0.01(+0.06%)
May 14, 2010 9.019 9.209 8.941 9.019 112,570,256 -0.20(-2.17%)
May 13, 2010 9.376 9.431 9.209 9.220 121,069,320 -0.22(-2.36%)
May 12, 2010 9.454 9.515 9.309 9.442 96,129,056 -0.03(-0.29%)
May 11, 2010 9.504 9.570 9.442 9.470 114,599 +0.01(+0.06%)
May 10, 2010 9.431 9.493 9.376 9.465 146,560,128 +0.30(+3.28%)
May 07, 2010 9.298 9.360 9.120 9.164 192,009,296 -0.34(-3.57%)
May 06, 2010 9.554 9.583 8.824 9.504 5,388 -0.02(-0.18%)
May 05, 2010 9.598 9.654 9.504 9.520 178,335,776 +0.01(+0.12%)
May 04, 2010 9.449 9.581 9.399 9.509 416,158 +0.19(+2.07%)
May 03, 2010 9.256 9.366 9.157 9.316 130,533,880 +0.10(+1.14%)
Apr 30, 2010 9.360 9.366 9.190 9.212 92,697,992 -0.08(-0.83%)
Apr 29, 2010 9.162 9.372 9.162 9.289 122,497,424 +0.18(+2.00%)
Apr 28, 2010 9.074 9.168 9.030 9.107 110,101,064 +0.04(+0.43%)
Apr 27, 2010 9.206 9.283 9.035 9.068 665,250 -0.20(-2.14%)
Apr 26, 2010 9.289 9.349 9.200 9.267 151,505,200 -0.05(-0.53%)
Apr 23, 2010 9.052 9.372 9.035 9.316 178,445,744 +0.24(+2.61%)
Apr 22, 2010 9.091 9.124 8.997 9.080 126,541,368 -0.07(-0.72%)
Apr 21, 2010 9.146 9.267 9.057 9.146 1,010,180 -0.09(-0.95%)
Apr 20, 2010 9.272 9.294 9.217 9.234 69,693 -0.02(-0.18%)
Apr 19, 2010 9.223 9.267 9.146 9.250 119,662,528 -0.01(-0.06%)
Apr 16, 2010 9.355 9.372 9.256 9.256 137,079,664 -0.10(-1.12%)
Apr 15, 2010 9.394 9.454 9.344 9.360 108,183,808 -0.04(-0.47%)
Apr 14, 2010 9.465 9.465 9.333 9.405 174,025,216 -0.06(-0.64%)
Apr 13, 2010 9.482 9.504 9.421 9.465 120,070,312 -0.06(-0.64%)
Apr 12, 2010 9.542 9.548 9.471 9.526 89,379,680 +0.02(+0.23%)
Apr 09, 2010 9.476 9.537 9.460 9.504 79,866,960 +0.06(+0.64%)
Apr 08, 2010 9.405 9.454 9.377 9.443 95,456,080 +0.04(+0.41%)
Apr 07, 2010 9.377 9.432 9.360 9.405 153,440,784 +0.06(+0.65%)
Apr 06, 2010 9.333 9.394 9.289 9.344 140,823,696 +0.04(+0.41%)
Apr 05, 2010 9.443 9.443 9.283 9.305 124,677,256 -0.10(-1.11%)
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.