Zoetis Inc Recent Share Price (USX:ZTS)

24 Followers USX:ZTS - Zoetis Inc Zoetis Inc
Sector: Health Care, Industry: Pharmaceuticals

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
30 Jul 2014	USD	33.15	33.25	32.915	33.14	33.14	+0.11 (+0.33%)	1,800,583
29 Jul 2014	USD	32.8	33.22	32.7	33.03	33.03	+0.17 (+0.52%)	2,994,380
28 Jul 2014	USD	32.77	32.97	32.67	32.86	32.86	+0.04 (+0.12%)	1,627,838
25 Jul 2014	USD	32.77	32.9	32.68	32.82	32.82	-0.07 (-0.21%)	1,579,592
24 Jul 2014	USD	32.9	32.97	32.761	32.89	32.89	+0.05 (+0.15%)	2,007,927
23 Jul 2014	USD	32.85	32.94	32.78	32.84	32.84	-0.03 (-0.09%)	2,078,639
22 Jul 2014	USD	32.96	33.23	32.83	32.87	32.87	+0.02 (+0.06%)	2,590,603
21 Jul 2014	USD	32.61	32.88	32.6	32.85	32.85	+0.16 (+0.49%)	2,513,326
18 Jul 2014	USD	32.15	32.74	32.07	32.69	32.69	+0.48 (+1.49%)	3,261,028
17 Jul 2014	USD	32.43	32.51	32.145	32.21	32.21	-0.42 (-1.29%)	2,154,325
16 Jul 2014	USD	32.43	32.7	32.35	32.63	32.63	+0.24 (+0.74%)	1,768,097
15 Jul 2014	USD	32.63	32.71	32.261	32.39	32.39	-0.34 (-1.04%)	2,496,213
14 Jul 2014	USD	32.56	32.85	32.4	32.73	32.73	+0.36 (+1.11%)	1,900,180
11 Jul 2014	USD	32.44	32.56	32.3	32.37	32.37	-0.15 (-0.46%)	1,422,893
10 Jul 2014	USD	32.22	32.69	32.02	32.52	32.52	+0.06 (+0.18%)	2,003,750
9 Jul 2014	USD	32.47	32.64	32.29	32.46	32.46	-0.02 (-0.06%)	1,339,862
8 Jul 2014	USD	32.4	32.51	32.17	32.48	32.48	-0.08 (-0.25%)	1,846,249
7 Jul 2014	USD	32.88	32.89	32.56	32.56	32.56	-0.35 (-1.06%)	2,087,559
4 Jul 2014	USD	32.91	32.91	32.91	32.91	32.91	0.0 (0.0%)	0
3 Jul 2014	USD	32.76	32.92	32.65	32.91	32.91	+0.17 (+0.52%)	1,370,189
2 Jul 2014	USD	32.5	32.76	32.5	32.74	32.74	+0.23 (+0.71%)	1,850,691
1 Jul 2014	USD	32.46	32.61	32.3101	32.51	32.51	+0.24 (+0.74%)	2,263,485
30 Jun 2014	USD	32.45	32.73	32.12	32.27	32.27	-0.11 (-0.34%)	1,852,751
27 Jun 2014	USD	32.21	32.41	32.16	32.38	32.38	+0.14 (+0.43%)	1,435,038
26 Jun 2014	USD	32.35	32.43	32.08	32.24	32.24	-0.13 (-0.40%)	2,240,152
25 Jun 2014	USD	32.41	32.57	32.29	32.37	32.37	0.0 (0.0%)	2,751,433
24 Jun 2014	USD	32.67	32.7	32.35	32.37	32.37	-0.27 (-0.83%)	1,772,489
23 Jun 2014	USD	32.54	32.732	32.43	32.64	32.64	+0.18 (+0.55%)	2,513,649
20 Jun 2014	USD	32.4	32.58	32.05	32.46	32.46	-0.09 (-0.28%)	7,836,209
19 Jun 2014	USD	32.97	33.05	32.53	32.55	32.55	-0.34 (-1.03%)	4,062,916

Unicorn Response |