Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pfizer (NY: PFE )

28.64 -0.28 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.