Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2000	45.75	48.11	45.75	48.00	16,150,300	+1.77(+3.83%)
Jun 29, 2000	46.69	46.69	45.62	46.23	16,606,300	-0.25(-0.54%)
Jun 28, 2000	46.62	46.94	46.25	46.48	12,762,500	-0.52(-1.11%)
Jun 27, 2000	46.50	47.11	45.94	47.00	11,696,500	+0.75(+1.62%)
Jun 26, 2000	46.00	46.38	45.50	46.25	15,928,100	+0.37(+0.81%)
Jun 23, 2000	46.00	46.50	45.25	45.88	14,269,300	+0.13(+0.28%)
Jun 22, 2000	46.81	46.81	44.50	45.75	17,013,700	-1.13(-2.41%)
Jun 21, 2000	47.00	47.19	46.38	46.88	16,404,300	+0.63(+1.36%)
Jun 20, 2000	46.62	46.88	45.25	46.25	11,017,800	-0.50(-1.07%)
Jun 19, 2000	47.81	47.81	46.75	46.75	8,305,600	-1.19(-2.48%)
Jun 16, 2000	46.44	48.12	46.44	47.94	14,399,100	+0.94(+2.00%)
Jun 15, 2000	46.38	47.00	46.12	47.00	8,344,800	+0.41(+0.88%)
Jun 14, 2000	45.94	46.94	45.88	46.59	11,057,900	+0.75(+1.64%)
Jun 13, 2000	45.38	46.38	45.06	45.84	11,281,600	+1.46(+3.29%)
Jun 12, 2000	45.06	45.75	44.38	44.38	5,685,000	-1.62(-3.52%)
Jun 09, 2000	44.38	46.00	44.12	46.00	6,633,600	+1.75(+3.95%)
Jun 08, 2000	43.75	44.44	43.56	44.25	6,412,700	+0.75(+1.72%)
Jun 07, 2000	43.44	44.19	43.25	43.50	5,563,800	+0.06(+0.14%)
Jun 06, 2000	43.00	43.81	42.44	43.44	9,478,800	+0.69(+1.61%)
Jun 05, 2000	43.81	43.94	42.25	42.75	9,707,400	-0.81(-1.86%)
Jun 02, 2000	45.94	45.94	43.25	43.56	10,402,400	-1.44(-3.20%)
Jun 01, 2000	45.69	46.12	44.88	45.00	9,953,800	+0.50(+1.12%)
May 31, 2000	43.75	45.00	43.69	44.50	7,012,900	+0.31(+0.70%)
May 30, 2000	44.06	44.44	43.69	44.19	8,301,200	-0.93(-2.06%)
May 26, 2000	44.88	45.44	44.69	45.12	5,971,500	-0.54(-1.18%)
May 25, 2000	44.56	45.75	44.44	45.66	10,206,700	+1.41(+3.19%)
May 24, 2000	43.38	44.94	43.38	44.25	8,318,300	+0.06(+0.14%)
May 23, 2000	43.81	44.50	43.19	44.19	6,953,200	+0.25(+0.57%)
May 22, 2000	44.44	45.19	43.25	43.94	9,069,600	-0.25(-0.57%)
May 19, 2000	44.69	44.75	43.81	44.19	7,276,100	-1.00(-2.21%)
May 18, 2000	45.12	45.56	44.75	45.19	7,234,800	+0.19(+0.42%)
May 17, 2000	44.50	45.31	44.19	45.00	14,091,000	+0.50(+1.12%)
May 16, 2000	44.44	44.88	43.25	44.50	12,376,600	+0.50(+1.14%)
May 15, 2000	42.81	44.25	42.69	44.00	8,204,100	+0.91(+2.11%)
May 12, 2000	42.38	43.38	41.69	43.09	7,795,100	+0.39(+0.91%)
May 11, 2000	43.56	43.62	42.31	42.70	9,846,200	-0.69(-1.59%)
May 10, 2000	44.06	45.19	43.12	43.39	10,410,100	-1.23(-2.76%)
May 09, 2000	45.56	45.69	44.38	44.62	11,133,100	-1.50(-3.25%)
May 08, 2000	45.00	46.38	44.94	46.12	18,289,500	+1.50(+3.36%)
May 05, 2000	42.38	44.94	42.06	44.62	12,594,200	+1.62(+3.77%)
May 04, 2000	42.50	43.31	42.25	43.00	6,383,900	+0.31(+0.73%)
May 03, 2000	42.94	43.44	42.25	42.69	11,521,700	-0.25(-0.58%)
May 02, 2000	42.00	43.25	41.88	42.94	10,711,100	+1.13(+2.70%)
May 01, 2000	42.25	43.50	41.31	41.81	8,255,400	-0.31(-0.74%)
Apr 28, 2000	42.75	42.88	41.75	42.12	8,958,800	-0.63(-1.47%)
Apr 27, 2000	42.00	43.56	42.00	42.75	10,267,500	-0.75(-1.72%)
Apr 26, 2000	42.75	43.50	42.50	43.50	10,414,700	+0.06(+0.14%)
Apr 25, 2000	43.12	43.75	42.19	43.44	10,370,700	-0.06(-0.14%)
Apr 24, 2000	41.50	44.25	41.25	43.50	14,900,400	+2.00(+4.82%)
Apr 20, 2000	42.12	42.12	40.75	41.50	10,864,700	+0.19(+0.46%)
Apr 19, 2000	39.69	42.50	39.38	41.31	20,078,700	+1.75(+4.42%)
Apr 18, 2000	38.00	39.62	38.00	39.56	14,219,400	+1.56(+4.11%)
Apr 17, 2000	37.25	38.88	37.00	38.00	13,853,300	+0.06(+0.16%)
Apr 14, 2000	38.94	39.06	36.88	37.94	13,730,900	-1.68(-4.24%)
Apr 13, 2000	40.19	40.38	38.94	39.62	12,536,000	-0.76(-1.88%)
Apr 12, 2000	39.50	41.00	39.25	40.38	16,946,900	+0.57(+1.43%)
Apr 11, 2000	39.75	40.50	39.56	39.81	13,082,800	+0.00(+0.00%)
Apr 10, 2000	38.94	40.31	38.75	39.81	15,381,000	+1.00(+2.58%)
Apr 07, 2000	38.50	39.44	38.44	38.81	9,315,500	+0.43(+1.12%)
Apr 06, 2000	38.12	38.62	37.75	38.38	9,527,600	-0.24(-0.62%)
Apr 05, 2000	38.50	39.19	38.38	38.62	9,818,400	-1.13(-2.84%)
Apr 04, 2000	38.69	40.00	38.00	39.75	33,556,300	+1.75(+4.61%)

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.