Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2000	46.00	46.44	43.75	44.31	17,256,600	-1.31(-2.87%)
Nov 29, 2000	45.12	46.19	44.94	45.62	14,948,000	+0.62(+1.38%)
Nov 28, 2000	44.44	45.69	43.88	45.00	10,769,500	+0.12(+0.27%)
Nov 27, 2000	42.75	45.19	42.44	44.88	13,814,200	+2.57(+6.07%)
Nov 24, 2000	43.12	43.19	42.06	42.31	6,119,700	-0.69(-1.60%)
Nov 22, 2000	42.12	43.81	42.00	43.00	9,419,600	-0.50(-1.15%)
Nov 21, 2000	42.38	43.88	42.38	43.50	6,599,000	+0.50(+1.16%)
Nov 20, 2000	43.25	43.81	42.69	43.00	8,564,000	+0.00(+0.00%)
Nov 17, 2000	43.62	44.75	42.94	43.00	13,195,600	-0.31(-0.72%)
Nov 16, 2000	42.88	43.69	42.56	43.31	9,197,300	+0.25(+0.58%)
Nov 15, 2000	43.00	43.25	42.12	43.06	11,581,200	+0.25(+0.58%)
Nov 14, 2000	41.75	43.75	41.38	42.81	14,789,600	+0.62(+1.47%)
Nov 13, 2000	43.25	43.56	41.00	42.19	14,661,200	-1.93(-4.37%)
Nov 10, 2000	44.94	45.69	44.12	44.12	11,443,300	-0.50(-1.12%)
Nov 09, 2000	44.75	45.25	43.56	44.62	11,657,700	-0.76(-1.67%)
Nov 08, 2000	44.50	46.12	44.38	45.38	14,384,500	+0.57(+1.27%)
Nov 07, 2000	44.88	45.31	44.25	44.81	10,550,900	+0.31(+0.70%)
Nov 06, 2000	43.50	45.25	43.38	44.50	13,240,100	+0.88(+2.02%)
Nov 03, 2000	43.44	43.69	42.62	43.62	9,301,500	+0.43(+1.00%)
Nov 02, 2000	43.75	43.88	42.67	43.19	12,153,400	-0.31(-0.71%)
Nov 01, 2000	43.75	44.00	43.19	43.50	16,070,700	+0.31(+0.72%)
Oct 31, 2000	44.00	44.44	43.06	43.19	11,968,900	-0.69(-1.57%)
Oct 30, 2000	44.62	44.75	43.38	43.88	11,549,600	-0.24(-0.54%)
Oct 27, 2000	45.44	45.62	43.75	44.12	13,924,400	-1.26(-2.78%)
Oct 26, 2000	44.31	46.00	44.31	45.38	16,083,200	+0.44(+0.98%)
Oct 25, 2000	43.62	45.25	43.25	44.94	13,967,100	+1.94(+4.51%)
Oct 24, 2000	42.00	44.44	41.75	43.00	23,027,600	-2.38(-5.24%)
Oct 23, 2000	43.88	45.75	43.44	45.38	14,904,600	+2.00(+4.61%)
Oct 20, 2000	42.62	43.44	42.50	43.38	7,890,700	+0.38(+0.88%)
Oct 19, 2000	41.00	43.25	41.00	43.00	10,981,500	-0.75(-1.71%)
Oct 18, 2000	43.88	44.88	43.00	43.75	12,203,700	-1.19(-2.65%)
Oct 17, 2000	43.12	45.06	42.88	44.94	13,150,300	+1.25(+2.86%)
Oct 16, 2000	42.94	43.75	42.81	43.69	9,073,700	+1.07(+2.51%)
Oct 13, 2000	43.88	44.25	42.12	42.62	12,761,000	-2.00(-4.48%)
Oct 12, 2000	43.25	45.38	42.81	44.62	15,417,300	+0.50(+1.13%)
Oct 11, 2000	45.19	45.25	43.75	44.12	13,825,000	-0.38(-0.85%)
Oct 10, 2000	43.50	45.00	43.31	44.50	11,810,100	+1.38(+3.20%)
Oct 09, 2000	44.06	44.62	43.12	43.12	5,819,000	-1.50(-3.36%)
Oct 06, 2000	44.62	44.94	43.12	44.62	8,261,800	-0.13(-0.29%)
Oct 05, 2000	43.00	45.00	42.94	44.75	10,752,700	+2.00(+4.68%)
Oct 04, 2000	43.38	44.31	42.25	42.75	12,739,100	-1.50(-3.39%)
Oct 03, 2000	43.69	44.81	43.56	44.25	8,419,900	+0.00(+0.00%)
Oct 02, 2000	44.38	44.62	43.50	44.25	9,709,100	-0.67(-1.49%)
Sep 29, 2000	44.50	45.38	43.12	44.92	15,212,900	+1.23(+2.82%)
Sep 28, 2000	43.12	44.88	43.12	43.69	14,355,200	+0.44(+1.02%)
Sep 27, 2000	43.19	43.38	42.06	43.25	9,103,000	-0.25(-0.57%)
Sep 26, 2000	43.38	44.12	43.25	43.50	9,729,600	-0.62(-1.41%)
Sep 25, 2000	44.06	44.25	43.50	44.12	8,898,800	-0.19(-0.43%)
Sep 22, 2000	43.50	44.44	42.62	44.31	18,000,000	+1.81(+4.26%)
Sep 21, 2000	40.88	43.81	40.69	42.50	13,000,900	+1.58(+3.86%)
Sep 20, 2000	40.94	41.00	40.25	40.92	6,536,400	-0.10(-0.24%)
Sep 19, 2000	41.94	42.12	40.81	41.02	8,499,900	-0.92(-2.19%)
Sep 18, 2000	41.19	42.00	41.06	41.94	7,199,400	+0.69(+1.67%)
Sep 15, 2000	41.00	41.69	41.00	41.25	13,148,600	-0.13(-0.31%)
Sep 14, 2000	41.44	41.44	40.81	41.38	8,840,900	+0.32(+0.78%)
Sep 13, 2000	41.25	41.56	40.75	41.06	9,669,100	+0.81(+2.01%)
Sep 12, 2000	40.25	41.06	40.00	40.25	10,328,300	-0.75(-1.83%)
Sep 11, 2000	40.00	41.00	39.69	41.00	10,413,000	+0.50(+1.23%)
Sep 08, 2000	40.25	40.62	39.88	40.50	10,759,700	+0.19(+0.47%)
Sep 07, 2000	39.88	40.56	39.88	40.31	13,108,200	+0.43(+1.08%)
Sep 06, 2000	40.56	40.62	39.38	39.88	19,182,200	-0.93(-2.28%)
Sep 05, 2000	42.56	42.75	40.44	40.81	19,353,600	-2.35(-5.44%)

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.