Zoetis (NY: ZTS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	30.39	30.54	30.07	30.36	5,302,177	-0.31(-1.01%)
Jan 30, 2014	31.07	31.33	30.59	30.67	4,700,275	-0.11(-0.36%)
Jan 29, 2014	31.27	31.45	30.72	30.78	3,152,006	-0.66(-2.10%)
Jan 28, 2014	31.32	31.62	31.19	31.44	4,203,385	+0.08(+0.26%)
Jan 27, 2014	31.53	31.62	31.26	31.36	6,933,992	-0.10(-0.32%)
Jan 24, 2014	31.51	31.67	31.30	31.46	4,532,074	-0.28(-0.88%)
Jan 23, 2014	31.46	31.83	31.40	31.74	3,263,824	+0.28(+0.89%)
Jan 22, 2014	31.42	31.67	31.26	31.46	5,693,616	+0.19(+0.61%)
Jan 21, 2014	31.98	32.09	31.26	31.27	5,681,930	-0.46(-1.45%)
Jan 17, 2014	31.91	31.73	31.73	31.73	2,502,500	-0.27(-0.84%)
Jan 16, 2014	31.85	32.08	31.71	32.00	1,960,434	+0.19(+0.60%)
Jan 15, 2014	31.85	31.96	31.68	31.81	2,916,267	-0.04(-0.13%)
Jan 14, 2014	31.94	31.99	31.65	31.85	2,334,139	+0.07(+0.22%)
Jan 13, 2014	32.39	32.42	31.69	31.78	4,042,797	-0.76(-2.34%)
Jan 10, 2014	31.90	32.56	31.86	32.54	2,999,893	+0.58(+1.81%)
Jan 09, 2014	31.83	31.97	31.53	31.96	2,303,237	+0.22(+0.69%)
Jan 08, 2014	31.71	32.09	31.51	31.74	3,965,882	-0.36(-1.12%)
Jan 07, 2014	32.19	32.45	31.95	32.10	2,338,176	+0.12(+0.38%)
Jan 06, 2014	32.30	32.73	31.85	31.98	2,763,150	-0.07(-0.22%)
Jan 03, 2014	32.34	32.50	32.02	32.05	2,524,947	-0.31(-0.96%)
Jan 02, 2014	32.53	32.66	32.11	32.36	2,574,583	-0.33(-1.01%)
Dec 31, 2013	32.80	32.69	32.69	32.69	2,270,400	+0.02(+0.06%)
Dec 30, 2013	32.74	32.84	32.54	32.67	1,803,579	+0.00(+0.00%)
Dec 27, 2013	32.69	32.77	32.47	32.67	1,322,360	+0.08(+0.25%)
Dec 26, 2013	32.50	32.78	32.40	32.59	1,504,406	+0.22(+0.68%)
Dec 24, 2013	32.30	32.48	32.07	32.37	624,309	+0.00(+0.00%)
Dec 23, 2013	32.61	32.64	32.16	32.37	2,219,816	-0.01(-0.03%)
Dec 20, 2013	32.42	32.69	32.26	32.38	3,680,956	+0.07(+0.22%)
Dec 19, 2013	32.04	32.37	31.66	32.31	3,447,344	+0.14(+0.44%)
Dec 18, 2013	31.61	32.20	31.30	32.17	3,684,403	+0.53(+1.68%)
Dec 17, 2013	31.91	31.97	31.32	31.64	2,629,726	-0.36(-1.13%)
Dec 16, 2013	31.67	32.00	31.55	32.00	2,635,565	+0.42(+1.33%)
Dec 13, 2013	31.28	31.89	31.23	31.58	3,286,505	+0.41(+1.32%)
Dec 12, 2013	30.98	31.41	30.98	31.17	3,603,040	+0.08(+0.26%)
Dec 11, 2013	31.43	31.54	30.76	31.09	4,439,212	-0.27(-0.86%)
Dec 10, 2013	31.57	31.62	31.20	31.36	2,941,364	-0.39(-1.23%)
Dec 09, 2013	31.56	31.94	31.39	31.75	3,073,774	+0.21(+0.67%)
Dec 06, 2013	31.62	31.69	31.30	31.54	3,263,672	+0.10(+0.32%)
Dec 05, 2013	31.20	31.70	31.00	31.44	6,496,648	+0.23(+0.74%)
Dec 04, 2013	31.07	31.33	30.96	31.21	3,196,403	+0.12(+0.39%)
Dec 03, 2013	31.13	31.24	30.89	31.09	5,514,818	-0.06(-0.19%)
Dec 02, 2013	31.31	31.60	31.09	31.15	3,676,201	+0.00(+0.00%)
Nov 29, 2013	31.29	31.45	31.08	31.15	1,058,601	-0.13(-0.42%)
Nov 27, 2013	31.45	31.55	31.10	31.28	1,783,246	-0.14(-0.45%)
Nov 26, 2013	31.46	31.92	31.39	31.42	4,384,324	+0.13(+0.42%)
Nov 25, 2013	31.41	31.42	31.06	31.29	4,719,830	-0.07(-0.22%)
Nov 22, 2013	31.64	31.73	31.25	31.36	3,850,494	-0.22(-0.70%)
Nov 21, 2013	31.49	31.72	31.32	31.58	4,424,721	+0.21(+0.67%)
Nov 20, 2013	31.42	31.82	31.21	31.37	2,374,419	-0.05(-0.16%)
Nov 19, 2013	31.66	31.95	31.20	31.42	2,571,776	-0.20(-0.63%)
Nov 18, 2013	31.84	31.96	31.46	31.62	2,927,512	-0.19(-0.60%)
Nov 15, 2013	31.69	31.87	31.41	31.81	3,601,726	+0.13(+0.41%)
Nov 14, 2013	31.93	32.18	31.48	31.68	2,945,035	-0.16(-0.50%)
Nov 12, 2013	31.75	31.98	31.45	31.84	3,204,215	+0.07(+0.22%)
Nov 11, 2013	31.70	32.00	31.62	31.77	3,078,718	+0.18(+0.57%)
Nov 08, 2013	31.17	31.63	30.96	31.59	4,664,000	+0.55(+1.77%)
Nov 07, 2013	31.38	31.53	30.86	31.04	5,204,590	-0.23(-0.74%)
Nov 06, 2013	32.08	32.18	30.89	31.27	6,723,140	-0.42(-1.33%)
Nov 05, 2013	31.90	31.96	31.26	31.69	6,263,053	-0.24(-0.75%)
Nov 04, 2013	31.84	31.99	31.52	31.93	3,838,920	+0.09(+0.28%)

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.