Zoetis (NY: ZTS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	54.01	54.97	53.80	54.94	3,616,460	+0.67(+1.23%)
Jan 30, 2017	54.39	54.51	54.03	54.27	2,317,125	-0.38(-0.70%)
Jan 27, 2017	54.09	54.72	53.97	54.65	2,326,838	+0.81(+1.50%)
Jan 26, 2017	53.63	54.44	53.59	53.84	2,272,268	-0.16(-0.30%)
Jan 25, 2017	54.10	54.29	53.73	54.00	5,709,082	+0.22(+0.41%)
Jan 24, 2017	53.75	53.99	53.46	53.78	2,490,862	+0.03(+0.06%)
Jan 23, 2017	53.65	53.99	53.59	53.75	2,978,626	-0.22(-0.41%)
Jan 20, 2017	53.63	54.39	53.60	53.97	3,573,514	+0.47(+0.88%)
Jan 19, 2017	53.30	53.62	53.12	53.50	2,902,544	+0.20(+0.38%)
Jan 18, 2017	53.39	54.01	53.04	53.30	3,199,880	+0.08(+0.15%)
Jan 17, 2017	53.50	53.68	52.93	53.22	2,213,400	-0.52(-0.97%)
Jan 13, 2017		53.74	53.74	53.74	0	+0.35(+0.66%)
Jan 12, 2017	53.09	53.58	53.03	53.39	1,513,688	+0.08(+0.15%)
Jan 11, 2017	53.84	54.10	52.71	53.31	3,400,547	-0.62(-1.15%)
Jan 10, 2017	54.03	54.29	53.69	53.93	2,087,082	-0.02(-0.04%)
Jan 09, 2017	54.09	54.35	53.39	53.95	2,123,301	-0.15(-0.28%)
Jan 06, 2017	53.85	54.72	53.73	54.10	2,845,753	+0.17(+0.32%)
Jan 05, 2017	54.14	54.17	53.60	53.93	2,469,121	-0.18(-0.33%)
Jan 04, 2017	53.72	54.18	53.10	54.11	3,316,309	+0.52(+0.97%)
Jan 03, 2017	53.88	54.38	53.33	53.59	3,580,369	+0.06(+0.11%)
Dec 30, 2016		53.53	53.53	53.53	0	-0.09(-0.17%)
Dec 29, 2016	53.47	53.78	53.40	53.62	1,047,017	+0.18(+0.34%)
Dec 28, 2016	53.76	53.85	53.35	53.44	1,241,854	-0.28(-0.52%)
Dec 27, 2016	53.78	54.15	53.65	53.72	1,344,976	-0.06(-0.11%)
Dec 23, 2016		53.78	53.78	53.78	0	+0.52(+0.98%)
Dec 22, 2016	52.67	53.37	52.67	53.26	1,515,790	+0.14(+0.26%)
Dec 21, 2016	53.33	53.41	52.72	53.12	2,755,192	+0.02(+0.04%)
Dec 20, 2016	53.22	53.48	52.83	53.10	2,580,756	+0.71(+1.36%)
Dec 19, 2016	52.46	53.06	52.30	52.39	2,137,592	-0.07(-0.13%)
Dec 16, 2016	52.46	52.75	52.23	52.46	3,959,794	+0.14(+0.27%)
Dec 15, 2016	52.17	52.77	51.66	52.32	3,995,397	+1.48(+2.91%)
Dec 14, 2016	51.03	51.47	50.57	50.84	2,890,470	-0.21(-0.41%)
Dec 13, 2016	51.26	51.42	50.81	51.05	5,142,408	+0.13(+0.26%)
Dec 12, 2016	51.82	51.93	50.77	50.92	5,021,825	-0.97(-1.87%)
Dec 09, 2016	51.86	52.48	51.60	51.89	2,664,496	+0.21(+0.41%)
Dec 08, 2016	50.90	51.70	50.66	51.68	3,217,027	+0.42(+0.82%)
Dec 07, 2016	51.20	51.38	49.79	51.26	4,037,819	+1.04(+2.07%)
Dec 06, 2016	49.68	50.23	49.55	50.22	2,573,040	+0.40(+0.80%)
Dec 05, 2016	48.95	49.84	48.95	49.82	2,578,193	+0.72(+1.47%)
Dec 02, 2016	49.32	49.35	48.55	49.10	3,183,437	-0.06(-0.12%)
Dec 01, 2016	50.41	50.55	48.62	49.16	4,252,362	-1.22(-2.42%)
Nov 30, 2016	50.61	50.82	50.27	50.38	3,782,081	-0.07(-0.14%)
Nov 29, 2016	50.03	50.58	50.03	50.45	2,314,144	+0.30(+0.60%)
Nov 28, 2016	50.00	50.39	49.79	50.15	2,692,726	-0.03(-0.06%)
Nov 25, 2016	50.35	50.49	50.06	50.18	804,749	+0.00(+0.00%)
Nov 23, 2016		50.18	50.18	50.18	0	+0.55(+1.11%)
Nov 22, 2016	49.85	50.00	49.07	49.63	3,018,483	-0.37(-0.74%)
Nov 21, 2016	49.95	50.15	49.75	50.00	2,730,212	+0.11(+0.22%)
Nov 18, 2016	49.25	50.11	49.23	49.89	4,747,938	+0.68(+1.38%)
Nov 17, 2016	49.08	49.55	48.80	49.21	3,645,088	+0.37(+0.76%)
Nov 16, 2016	49.26	49.64	48.77	48.84	2,941,523	-0.31(-0.63%)
Nov 15, 2016	48.71	49.19	48.24	49.15	5,996,815	+0.19(+0.39%)
Nov 14, 2016	50.85	50.99	48.90	48.96	3,681,828	-1.65(-3.26%)
Nov 11, 2016	50.84	50.96	50.13	50.61	3,527,011	-0.48(-0.94%)
Nov 10, 2016	51.65	51.84	50.48	51.09	5,661,784	+0.09(+0.18%)
Nov 09, 2016	51.89	52.19	50.32	51.00	5,102,875	+0.67(+1.33%)
Nov 08, 2016	49.72	50.96	49.35	50.33	3,852,221	+0.35(+0.70%)
Nov 07, 2016	50.62	50.84	49.82	49.98	9,364,491	+0.04(+0.08%)
Nov 04, 2016	49.06	50.22	48.97	49.94	4,234,161	+0.99(+2.02%)
Nov 03, 2016	50.17	50.22	48.71	48.95	4,550,193	-1.16(-2.31%)
Nov 02, 2016	50.91	50.98	48.83	50.11	8,106,616	+2.86(+6.05%)

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.