Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2000	34.00	36.50	34.00	36.19	10,089,700	+1.00(+2.84%)
Jan 28, 2000	34.50	35.69	33.88	35.19	11,228,300	+0.69(+2.00%)
Jan 27, 2000	34.56	35.44	34.50	34.50	8,594,600	-0.38(-1.09%)
Jan 26, 2000	34.81	35.00	34.38	34.88	7,332,800	+0.00(+0.00%)
Jan 25, 2000	34.50	35.44	34.31	34.88	9,396,200	+0.50(+1.45%)
Jan 24, 2000	35.00	35.25	33.38	34.38	13,030,800	-0.68(-1.94%)
Jan 21, 2000	36.56	36.56	35.00	35.06	12,355,600	-1.33(-3.65%)
Jan 20, 2000	36.75	36.88	35.81	36.39	7,980,400	-0.61(-1.65%)
Jan 19, 2000	36.75	37.06	36.31	37.00	10,053,500	+0.50(+1.37%)
Jan 18, 2000	37.12	37.25	35.81	36.50	10,872,500	-0.50(-1.35%)
Jan 14, 2000	37.44	37.62	37.00	37.00	16,182,000	+0.00(+0.00%)
Jan 13, 2000	34.94	37.12	34.62	37.00	26,286,400	+1.88(+5.35%)
Jan 12, 2000	34.50	35.31	34.44	35.12	10,838,000	+1.12(+3.29%)
Jan 11, 2000	34.25	35.00	34.00	34.00	9,247,700	-0.44(-1.28%)
Jan 10, 2000	35.00	35.00	34.06	34.44	9,880,200	-0.06(-0.17%)
Jan 07, 2000	34.00	34.88	32.31	34.50	17,041,900	+2.19(+6.78%)
Jan 06, 2000	31.25	32.75	31.19	32.31	10,545,800	+1.12(+3.59%)
Jan 05, 2000	30.88	31.88	30.81	31.19	12,316,500	+0.50(+1.63%)
Jan 04, 2000	31.25	31.50	30.00	30.69	13,481,000	-1.19(-3.73%)
Jan 03, 2000	32.06	32.38	31.62	31.88	12,213,800	-0.56(-1.73%)
Dec 31, 1999	32.50	32.62	32.19	32.44	5,635,500	-0.25(-0.76%)
Dec 30, 1999	32.62	32.81	32.50	32.69	7,615,000	-0.19(-0.58%)
Dec 29, 1999	33.00	33.19	32.62	32.88	7,325,800	-0.74(-2.20%)
Dec 28, 1999	34.00	34.12	33.06	33.62	6,334,100	-0.88(-2.55%)
Dec 27, 1999	34.00	34.50	33.75	34.50	7,835,200	+0.38(+1.11%)
Dec 23, 1999	34.00	34.38	33.75	34.12	7,767,600	+0.37(+1.10%)
Dec 22, 1999	32.62	34.00	32.50	33.75	11,841,300	+1.13(+3.46%)
Dec 21, 1999	32.56	32.88	32.38	32.62	12,031,100	-0.30(-0.91%)
Dec 20, 1999	33.31	33.38	32.56	32.92	10,083,200	-0.33(-0.99%)
Dec 17, 1999	34.19	34.25	33.25	33.25	18,638,500	-0.75(-2.21%)
Dec 16, 1999	34.38	34.38	33.50	34.00	16,047,900	-0.25(-0.73%)
Dec 15, 1999	33.12	34.44	33.06	34.25	13,274,900	+0.87(+2.61%)
Dec 14, 1999	33.00	33.50	32.56	33.38	15,333,900	+0.26(+0.79%)
Dec 13, 1999	33.50	33.81	33.00	33.12	20,098,700	-0.76(-2.24%)
Dec 10, 1999	33.62	34.25	33.38	33.88	10,260,900	+0.13(+0.39%)
Dec 09, 1999	34.00	34.12	33.56	33.75	9,636,900	-0.25(-0.74%)
Dec 08, 1999	33.88	34.38	33.62	34.00	11,810,800	+0.19(+0.56%)
Dec 07, 1999	34.56	34.81	33.38	33.81	17,475,500	-1.25(-3.57%)
Dec 06, 1999	35.69	35.88	34.44	35.06	13,634,400	-0.69(-1.93%)
Dec 03, 1999	36.31	36.50	35.75	35.75	14,162,800	-0.27(-0.75%)
Dec 02, 1999	36.00	36.19	35.81	36.02	10,907,500	+0.11(+0.31%)
Dec 01, 1999	36.12	36.31	35.56	35.91	9,106,500	-0.71(-1.94%)
Nov 30, 1999	36.94	37.06	36.12	36.62	10,705,600	-0.82(-2.19%)
Nov 29, 1999	36.88	37.62	36.50	37.44	14,345,000	+1.44(+4.00%)
Nov 26, 1999	36.69	36.75	36.00	36.00	5,049,200	-0.38(-1.04%)
Nov 24, 1999	36.25	36.44	35.88	36.38	12,508,800	+0.13(+0.36%)
Nov 23, 1999	35.38	36.25	34.25	36.25	14,981,400	+1.25(+3.57%)
Nov 22, 1999	34.12	35.12	33.75	35.00	14,198,300	+1.25(+3.70%)
Nov 19, 1999	33.56	34.19	33.44	33.75	14,101,800	+0.06(+0.18%)
Nov 18, 1999	34.62	34.69	33.31	33.69	17,206,900	-0.12(-0.35%)
Nov 17, 1999	34.25	34.75	33.56	33.81	18,863,000	-0.07(-0.21%)
Nov 16, 1999	35.38	35.84	33.88	33.88	18,769,000	-1.12(-3.20%)
Nov 15, 1999	35.12	35.38	34.56	35.00	12,646,700	-0.12(-0.34%)
Nov 12, 1999	35.69	35.75	34.94	35.12	10,357,400	-0.26(-0.73%)
Nov 11, 1999	35.94	35.94	35.00	35.38	9,028,900	+0.38(+1.09%)
Nov 10, 1999	35.00	35.41	34.06	35.00	15,382,800	+0.00(+0.00%)
Nov 09, 1999	35.00	35.25	34.69	35.00	21,135,900	+0.25(+0.72%)
Nov 08, 1999	34.75	35.50	34.50	34.75	21,420,300	+0.00(+0.00%)
Nov 05, 1999	36.25	36.25	34.25	34.75	44,375,100	-2.50(-6.71%)
Nov 04, 1999	38.62	39.06	37.00	37.25	14,065,500	-1.31(-3.40%)
Nov 03, 1999	39.00	39.31	38.38	38.56	7,114,400	+0.44(+1.15%)
Nov 02, 1999	38.62	39.25	38.12	38.12	6,623,800	-0.38(-0.99%)

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.