Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	29.55	30.41	29.55	30.36	20,356,100	+0.65(+2.19%)
Jan 30, 2003	30.50	30.60	29.70	29.71	16,161,000	-0.84(-2.75%)
Jan 29, 2003	30.01	30.80	29.79	30.55	20,208,100	+0.55(+1.83%)
Jan 28, 2003	30.10	30.21	29.57	30.00	19,374,200	+0.19(+0.64%)
Jan 27, 2003	30.00	30.20	29.60	29.81	22,790,100	-0.44(-1.45%)
Jan 24, 2003	31.00	31.01	30.08	30.25	22,274,700	-0.76(-2.45%)
Jan 23, 2003	31.00	31.59	30.74	31.01	20,658,800	+0.30(+0.98%)
Jan 22, 2003	30.50	31.09	30.41	30.71	21,708,700	+0.21(+0.69%)
Jan 21, 2003	30.58	30.76	30.28	30.50	20,162,700	+0.46(+1.53%)
Jan 17, 2003	29.90	30.11	29.67	30.04	18,679,000	+0.09(+0.30%)
Jan 16, 2003	30.62	30.76	29.01	29.95	28,981,000	-0.50(-1.64%)
Jan 15, 2003	30.82	30.94	30.34	30.45	13,908,400	-0.57(-1.84%)
Jan 14, 2003	30.75	31.10	30.61	31.02	14,552,000	+0.12(+0.39%)
Jan 13, 2003	30.93	31.11	30.65	30.90	15,319,800	+0.10(+0.32%)
Jan 10, 2003	31.12	31.13	30.66	30.80	14,540,300	-0.34(-1.09%)
Jan 09, 2003	30.90	31.25	30.79	31.14	17,893,600	+0.24(+0.78%)
Jan 08, 2003	31.55	31.60	30.76	30.90	17,646,500	-0.73(-2.31%)
Jan 07, 2003	32.00	32.13	31.53	31.63	13,766,700	-0.37(-1.16%)
Jan 06, 2003	31.88	32.09	31.70	32.00	13,712,900	+0.22(+0.69%)
Jan 03, 2003	31.51	31.83	31.37	31.78	11,596,200	+0.25(+0.79%)
Jan 02, 2003	30.74	31.58	30.63	31.53	13,836,700	+0.96(+3.14%)
Dec 31, 2002	30.81	30.81	30.22	30.57	13,701,200	-0.24(-0.78%)
Dec 30, 2002	30.10	30.85	30.01	30.81	18,268,500	+1.02(+3.42%)
Dec 27, 2002	30.02	30.35	29.76	29.79	12,675,600	-0.23(-0.77%)
Dec 26, 2002	31.38	31.38	30.02	30.02	17,907,800	-1.36(-4.33%)
Dec 24, 2002	31.14	31.65	31.12	31.38	6,811,300	+0.22(+0.71%)
Dec 23, 2002	30.88	31.44	30.54	31.16	17,590,600	+0.67(+2.20%)
Dec 20, 2002	30.25	30.65	29.83	30.49	22,272,600	+0.39(+1.30%)
Dec 19, 2002	30.10	30.62	30.02	30.10	17,697,300	-0.18(-0.59%)
Dec 18, 2002	29.41	30.90	29.41	30.28	20,261,900	-0.20(-0.66%)
Dec 17, 2002	30.75	31.00	30.16	30.48	17,951,200	-0.57(-1.84%)
Dec 16, 2002	30.62	31.26	30.40	31.05	22,768,500	+0.55(+1.80%)
Dec 13, 2002	30.65	31.06	30.50	30.50	16,399,400	-0.62(-1.99%)
Dec 12, 2002	31.62	31.62	30.89	31.12	15,130,600	-0.49(-1.55%)
Dec 11, 2002	31.55	31.98	31.52	31.61	14,468,800	-0.12(-0.38%)
Dec 10, 2002	31.45	31.94	31.24	31.73	19,783,300	+0.50(+1.60%)
Dec 09, 2002	30.69	31.79	30.69	31.23	15,708,300	+0.23(+0.74%)
Dec 06, 2002	30.70	31.11	30.30	31.00	14,949,900	+0.30(+0.98%)
Dec 05, 2002	31.25	31.32	30.61	30.70	14,665,000	-0.24(-0.78%)
Dec 04, 2002	31.08	31.15	30.65	30.94	16,409,900	-0.24(-0.77%)
Dec 03, 2002	31.30	31.31	30.49	31.18	16,405,400	-0.12(-0.38%)
Dec 02, 2002	32.00	32.05	31.06	31.30	17,761,700	-0.23(-0.73%)
Nov 29, 2002	32.40	32.40	31.50	31.53	11,333,900	-0.12(-0.38%)
Nov 27, 2002	32.03	32.34	31.59	31.65	17,430,600	-0.16(-0.50%)
Nov 26, 2002	31.62	31.85	31.40	31.81	20,153,500	+0.20(+0.63%)
Nov 25, 2002	32.04	32.25	31.40	31.61	22,315,400	-0.76(-2.35%)
Nov 22, 2002	32.95	32.95	32.10	32.37	20,840,000	-0.63(-1.91%)
Nov 21, 2002	33.65	33.65	32.83	33.00	23,627,400	-0.09(-0.27%)
Nov 20, 2002	33.00	33.09	32.31	33.09	22,677,500	+0.09(+0.27%)
Nov 19, 2002	32.93	33.48	32.65	33.00	15,470,400	+0.08(+0.24%)
Nov 18, 2002	33.05	33.44	32.78	32.92	9,934,700	-0.13(-0.39%)
Nov 15, 2002	32.45	33.26	32.45	33.05	13,401,600	+0.00(+0.00%)
Nov 14, 2002	32.85	33.35	32.69	33.05	12,881,400	+0.45(+1.38%)
Nov 13, 2002	33.44	33.55	32.00	32.60	17,298,500	-0.97(-2.89%)
Nov 12, 2002	33.25	33.84	33.17	33.57	13,759,900	+0.43(+1.30%)
Nov 11, 2002	33.87	33.87	33.10	33.14	8,952,600	-0.73(-2.16%)
Nov 08, 2002	33.50	33.98	33.33	33.87	12,751,800	+0.29(+0.86%)
Nov 07, 2002	33.55	33.86	33.06	33.58	14,575,000	-0.06(-0.18%)
Nov 06, 2002	32.62	34.00	32.62	33.64	29,918,100	+1.02(+3.13%)
Nov 05, 2002	32.42	32.74	32.12	32.62	14,572,100	+0.57(+1.78%)
Nov 04, 2002	32.28	32.89	31.74	32.05	15,492,300	-0.09(-0.28%)

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.