Zoetis (NY: ZTS )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	53.46	53.97	53.24	53.31	4,106,339	-0.52(-0.97%)
Feb 27, 2017	53.85	54.18	53.55	53.83	4,220,561	-0.05(-0.09%)
Feb 24, 2017	53.53	53.91	53.20	53.88	4,819,662	+0.30(+0.56%)
Feb 23, 2017	53.50	53.79	53.26	53.58	4,673,432	+0.20(+0.37%)
Feb 22, 2017	52.86	53.54	52.73	53.38	3,596,975	-0.09(-0.17%)
Feb 21, 2017	52.49	53.66	52.34	53.47	5,931,413	+0.96(+1.83%)
Feb 17, 2017		52.51	52.51	52.51	0	-0.27(-0.51%)
Feb 16, 2017	54.69	54.88	52.00	52.78	12,881,819	-2.37(-4.30%)
Feb 15, 2017	54.79	55.31	54.20	55.15	5,638,661	+0.13(+0.24%)
Feb 14, 2017	55.14	55.26	54.79	55.02	5,216,391	-0.12(-0.22%)
Feb 13, 2017	54.50	55.49	54.45	55.14	5,636,017	-0.59(-1.06%)
Feb 10, 2017	56.00	56.09	55.55	55.73	6,160,949	-0.23(-0.41%)
Feb 09, 2017	55.96	56.50	55.91	55.96	2,655,773	+0.00(+0.00%)
Feb 08, 2017	55.97	56.32	55.73	55.96	2,888,874	-0.02(-0.04%)
Feb 07, 2017	56.11	56.32	55.69	55.98	2,402,728	+0.21(+0.38%)
Feb 06, 2017	55.66	55.85	55.42	55.77	2,894,262	-0.15(-0.27%)
Feb 03, 2017	55.85	56.07	55.53	55.92	2,309,365	+0.22(+0.39%)
Feb 02, 2017	55.01	55.72	54.72	55.70	2,723,044	+0.38(+0.69%)
Feb 01, 2017	54.93	55.35	54.62	55.32	2,492,158	+0.38(+0.69%)
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%)

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.