Zoetis (NY: ZTS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	43.18	43.56	42.64	42.73	3,146,933	-0.59(-1.36%)
Jan 29, 2015	43.05	43.67	42.66	43.32	4,927,327	+0.21(+0.49%)
Jan 28, 2015	43.73	44.29	43.07	43.11	2,425,148	-0.19(-0.44%)
Jan 27, 2015	43.60	43.90	43.21	43.30	3,007,163	-0.79(-1.79%)
Jan 26, 2015	44.04	44.31	43.85	44.09	1,926,811	-0.03(-0.07%)
Jan 23, 2015	44.52	44.80	43.97	44.12	2,885,511	-0.39(-0.88%)
Jan 22, 2015	44.35	44.82	43.65	44.51	2,914,674	+0.26(+0.59%)
Jan 21, 2015	43.57	44.63	43.44	44.25	1,991,904	+0.69(+1.58%)
Jan 20, 2015	44.20	44.20	43.22	43.56	3,470,942	-0.66(-1.49%)
Jan 16, 2015	42.80	44.29	42.77	44.22	2,761,564	+1.28(+2.98%)
Jan 15, 2015	43.27	43.77	42.90	42.94	2,719,250	-0.09(-0.21%)
Jan 14, 2015	42.50	43.23	42.29	43.03	2,481,287	+0.22(+0.51%)
Jan 13, 2015	43.89	44.22	42.57	42.81	3,668,576	-0.61(-1.40%)
Jan 12, 2015	44.34	44.34	43.28	43.42	2,168,274	-0.83(-1.88%)
Jan 09, 2015	44.06	44.44	43.68	44.25	2,999,107	+0.07(+0.16%)
Jan 08, 2015	44.75	44.87	44.00	44.18	3,121,258	+0.67(+1.54%)
Jan 07, 2015	43.00	43.56	42.98	43.51	2,481,935	+0.88(+2.06%)
Jan 06, 2015	43.15	43.36	42.29	42.63	3,987,015	-0.42(-0.98%)
Jan 05, 2015	43.25	43.63	42.97	43.05	3,116,681	-0.26(-0.60%)
Jan 02, 2015	43.46	43.70	43.06	43.31	1,784,851	+0.28(+0.65%)
Dec 31, 2014	43.46	43.03	43.03	43.03	2,148,900	-0.32(-0.74%)
Dec 30, 2014	43.98	44.10	43.09	43.35	2,251,147	-0.66(-1.50%)
Dec 29, 2014	44.02	44.23	43.85	44.01	2,007,239	-0.19(-0.43%)
Dec 26, 2014	43.80	44.28	43.80	44.20	1,518,039	+0.36(+0.82%)
Dec 24, 2014	43.06	43.84	43.84	43.84	1,300,600	+0.87(+2.02%)
Dec 23, 2014	43.60	43.73	42.76	42.97	2,612,498	-0.44(-1.01%)
Dec 22, 2014	43.57	43.78	42.95	43.41	1,921,541	-0.10(-0.23%)
Dec 19, 2014	43.03	43.73	42.63	43.51	5,601,641	+0.36(+0.83%)
Dec 18, 2014	41.84	43.15	41.79	43.15	6,574,838	+2.02(+4.91%)
Dec 17, 2014	41.08	41.43	40.83	41.13	7,628,313	+0.28(+0.69%)
Dec 16, 2014	41.65	42.01	40.83	40.85	4,606,399	-0.89(-2.13%)
Dec 15, 2014	42.25	42.49	41.34	41.74	5,947,406	-0.03(-0.07%)
Dec 12, 2014	42.72	43.09	41.74	41.77	4,050,331	-1.11(-2.59%)
Dec 11, 2014	42.97	43.50	42.76	42.88	4,942,195	+0.11(+0.26%)
Dec 10, 2014	43.85	44.20	42.70	42.77	4,397,200	-1.05(-2.40%)
Dec 09, 2014	43.18	44.49	42.74	43.82	5,514,998	-0.28(-0.63%)
Dec 08, 2014	44.20	44.39	43.87	44.10	5,889,345	+0.12(+0.27%)
Dec 05, 2014	43.97	44.46	43.83	43.98	3,313,964	-0.02(-0.05%)
Dec 04, 2014	44.79	44.90	43.85	44.00	4,294,633	-0.88(-1.96%)
Dec 03, 2014	44.74	45.01	44.39	44.88	2,008,310	+0.14(+0.31%)
Dec 02, 2014	44.37	44.95	44.28	44.74	2,500,597	+0.37(+0.83%)
Dec 01, 2014	45.20	45.24	44.26	44.37	3,153,115	-0.56(-1.25%)
Nov 28, 2014	44.75	45.09	44.75	44.93	1,332,156	+0.26(+0.58%)
Nov 26, 2014	44.27	44.67	44.67	44.67	2,131,400	+0.76(+1.73%)
Nov 25, 2014	44.58	44.72	43.87	43.91	3,589,015	-0.67(-1.50%)
Nov 24, 2014	44.09	44.93	43.83	44.58	4,177,657	+0.71(+1.62%)
Nov 21, 2014	43.48	43.87	42.85	43.87	5,192,498	+0.72(+1.67%)
Nov 20, 2014	42.91	43.25	42.71	43.15	5,091,131	-0.25(-0.58%)
Nov 19, 2014	44.33	44.38	43.21	43.40	7,031,136	-0.79(-1.79%)
Nov 18, 2014	44.88	44.94	43.03	44.19	12,180,635	-0.04(-0.09%)
Nov 17, 2014	43.86	44.43	42.98	44.23	9,536,474	+1.09(+2.53%)
Nov 14, 2014	43.19	43.45	42.86	43.14	2,689,490	-0.10(-0.23%)
Nov 13, 2014	42.66	43.29	42.61	43.24	6,151,288	+0.60(+1.41%)
Nov 12, 2014	43.90	43.96	42.56	42.64	21,414,208	-1.08(-2.47%)
Nov 11, 2014	40.16	44.13	39.92	43.72	20,236,395	+3.56(+8.86%)
Nov 10, 2014	40.30	40.34	40.03	40.16	7,530,110	-0.07(-0.17%)
Nov 07, 2014	39.65	40.30	39.62	40.23	6,818,977	+0.52(+1.31%)
Nov 06, 2014	39.35	39.72	39.27	39.71	4,457,084	+0.44(+1.12%)
Nov 05, 2014	39.29	39.41	38.76	39.27	11,878,891	+0.15(+0.38%)
Nov 04, 2014	38.01	39.12	38.01	39.12	9,723,740	+1.40(+3.71%)

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.