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 29, 2009 8.078 8.296 7.996 8.290 126,398,000 +0.27(+3.40%)
May 28, 2009 8.056 8.110 7.952 8.018 78,101,752 +0.02(+0.20%)
May 27, 2009 8.187 8.214 7.963 8.001 64,845,704 -0.20(-2.40%)
May 26, 2009 8.132 8.285 8.039 8.198 91,237,336 +0.03(+0.40%)
May 22, 2009 8.099 8.236 8.007 8.165 61,871,456 +0.07(+0.88%)
May 21, 2009 8.203 8.290 8.012 8.094 90,366,328 -0.15(-1.85%)
May 20, 2009 8.269 8.356 8.198 8.247 65,995,976 +0.01(+0.07%)
May 19, 2009 8.290 8.345 8.198 8.241 62,534,704 -0.05(-0.59%)
May 18, 2009 8.198 8.312 8.176 8.290 73,590,088 +0.10(+1.20%)
May 15, 2009 8.285 8.345 8.127 8.192 93,014,496 -0.18(-2.15%)
May 14, 2009 8.329 8.460 8.290 8.372 89,448,896 +0.04(+0.46%)
May 13, 2009 8.236 8.514 8.176 8.334 180,031,888 +0.19(+2.28%)
May 12, 2009 7.772 8.301 7.750 8.149 213,788,592 +0.43(+5.51%)
May 11, 2009 7.696 7.870 7.696 7.723 97,088,304 -0.14(-1.74%)
May 08, 2009 7.821 7.919 7.777 7.859 103,624,144 +0.17(+2.15%)
May 07, 2009 7.652 7.876 7.559 7.694 137,294,016 +0.10(+1.35%)
May 06, 2009 7.734 7.777 7.510 7.592 111,125,080 -0.20(-2.59%)
May 05, 2009 7.636 7.838 7.603 7.794 117,773,080 +0.16(+2.15%)
May 04, 2009 7.477 7.636 7.434 7.630 114,019,776 +0.22(+2.95%)
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.