Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	41.10	41.67	40.90	41.67	11,387,500	+0.42(+1.02%)
Jan 30, 2002	41.25	41.75	40.70	41.25	13,027,500	+0.27(+0.66%)
Jan 29, 2002	41.60	42.46	40.80	40.98	13,991,000	-0.59(-1.42%)
Jan 28, 2002	41.60	41.88	41.27	41.57	8,217,000	-0.13(-0.31%)
Jan 25, 2002	41.92	41.94	41.55	41.70	12,598,000	+0.20(+0.48%)
Jan 24, 2002	41.97	41.99	41.33	41.50	12,845,200	-0.30(-0.72%)
Jan 23, 2002	41.00	41.94	40.86	41.80	18,113,800	+1.00(+2.45%)
Jan 22, 2002	40.40	40.95	40.22	40.80	11,835,500	+0.70(+1.75%)
Jan 21, 2002	40.10	40.63	40.00	40.10	12,225,900	+0.00(+0.00%)
Jan 18, 2002	40.10	40.63	40.00	40.10	12,225,800	-0.03(-0.07%)
Jan 17, 2002	40.78	40.78	39.97	40.13	10,620,900	-0.10(-0.25%)
Jan 16, 2002	40.70	40.89	40.11	40.23	11,550,500	-0.18(-0.45%)
Jan 15, 2002	40.90	41.00	39.89	40.41	12,841,100	-0.11(-0.27%)
Jan 14, 2002	40.65	41.01	40.40	40.52	10,403,500	-0.08(-0.20%)
Jan 11, 2002	41.25	41.29	40.25	40.60	9,118,100	-0.41(-1.00%)
Jan 10, 2002	40.15	41.06	40.00	41.01	12,686,100	+0.96(+2.40%)
Jan 09, 2002	39.85	40.54	39.71	40.05	12,412,400	+0.46(+1.16%)
Jan 08, 2002	39.98	39.98	39.26	39.59	10,290,700	-0.11(-0.28%)
Jan 07, 2002	39.45	39.70	39.20	39.70	11,982,000	+0.30(+0.76%)
Jan 04, 2002	39.60	39.88	39.10	39.40	12,106,700	-0.30(-0.76%)
Jan 03, 2002	39.72	39.80	39.15	39.70	12,788,700	-0.20(-0.50%)
Jan 02, 2002	39.85	40.00	39.30	39.90	14,487,900	+0.05(+0.13%)
Dec 31, 2001	40.40	40.44	39.85	39.85	9,747,700	-0.55(-1.36%)
Dec 28, 2001	40.50	40.70	39.95	40.40	8,944,800	+0.05(+0.12%)
Dec 27, 2001	40.55	40.60	39.99	40.35	9,111,500	-0.27(-0.66%)
Dec 26, 2001	40.56	41.30	40.50	40.62	6,271,800	-0.15(-0.37%)
Dec 24, 2001	40.55	41.25	40.30	40.77	5,686,100	-0.23(-0.56%)
Dec 21, 2001	41.50	42.00	39.62	41.00	23,734,200	-0.40(-0.97%)
Dec 20, 2001	41.93	41.94	41.02	41.40	13,706,800	+0.30(+0.73%)
Dec 19, 2001	40.50	41.30	40.36	41.10	13,478,100	+0.46(+1.13%)
Dec 18, 2001	41.00	41.23	40.60	40.64	18,717,800	+0.31(+0.77%)
Dec 17, 2001	39.63	41.03	39.60	40.33	19,590,700	+0.89(+2.26%)
Dec 14, 2001	39.19	39.74	38.32	39.44	19,806,300	-0.06(-0.15%)
Dec 13, 2001	40.00	40.50	39.41	39.50	18,338,700	-0.74(-1.84%)
Dec 12, 2001	40.50	40.76	38.85	40.24	21,347,100	-0.11(-0.27%)
Dec 11, 2001	41.20	41.21	40.05	40.35	26,414,000	-0.99(-2.39%)
Dec 10, 2001	42.90	43.10	41.22	41.34	22,124,800	-1.76(-4.08%)
Dec 07, 2001	43.29	43.54	43.07	43.10	9,486,100	-0.23(-0.53%)
Dec 06, 2001	43.72	43.94	43.27	43.33	12,851,100	-0.20(-0.46%)
Dec 05, 2001	43.30	43.68	43.10	43.53	11,074,700	+0.09(+0.21%)
Dec 04, 2001	43.35	43.56	43.15	43.44	9,896,100	-0.25(-0.57%)
Dec 03, 2001	43.47	43.90	43.28	43.69	9,707,300	+0.38(+0.88%)
Nov 30, 2001	43.65	43.76	43.20	43.31	9,412,900	-0.17(-0.39%)
Nov 29, 2001	43.18	43.65	43.10	43.48	8,928,000	+0.31(+0.72%)
Nov 28, 2001	43.51	43.74	43.17	43.17	8,019,800	-0.43(-0.99%)
Nov 27, 2001	43.58	44.04	43.26	43.60	10,314,600	-0.30(-0.68%)
Nov 26, 2001	43.56	44.00	43.25	43.90	10,785,100	+0.25(+0.57%)
Nov 23, 2001	43.65	43.90	43.31	43.65	3,611,900	+0.02(+0.05%)
Nov 21, 2001	43.34	43.80	43.30	43.63	9,112,000	+0.45(+1.04%)
Nov 20, 2001	43.28	43.53	42.94	43.18	12,104,900	+0.00(+0.00%)
Nov 19, 2001	43.00	43.39	42.87	43.18	12,915,900	+0.45(+1.05%)
Nov 16, 2001	42.88	42.90	42.40	42.73	10,521,200	+0.08(+0.19%)
Nov 15, 2001	42.55	42.95	42.18	42.65	9,621,400	+0.27(+0.64%)
Nov 14, 2001	42.57	42.71	42.19	42.38	10,091,100	-0.20(-0.47%)
Nov 13, 2001	42.20	42.58	41.93	42.58	10,597,700	+0.52(+1.24%)
Nov 12, 2001	42.13	42.42	41.62	42.06	7,099,300	-0.07(-0.17%)
Nov 09, 2001	42.30	42.49	41.73	42.13	8,090,200	-0.17(-0.40%)
Nov 08, 2001	42.39	42.59	42.01	42.30	9,816,400	+0.16(+0.38%)
Nov 07, 2001	42.08	42.65	42.07	42.14	11,312,900	-0.17(-0.40%)
Nov 06, 2001	41.90	42.48	41.44	42.31	11,336,200	+0.35(+0.83%)
Nov 05, 2001	42.55	42.89	41.80	41.96	11,050,800	-0.24(-0.57%)
Nov 02, 2001	42.74	42.80	42.07	42.20	10,432,900	-0.54(-1.26%)

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.