Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2001	42.00	42.75	41.90	42.74	12,559,700	+0.84(+2.00%)
Oct 31, 2001	42.40	42.49	41.77	41.90	10,956,300	-0.55(-1.30%)
Oct 30, 2001	42.49	42.79	42.06	42.45	10,394,500	-0.12(-0.28%)
Oct 29, 2001	42.52	43.04	42.51	42.57	10,576,200	-0.13(-0.30%)
Oct 26, 2001	42.32	42.94	42.14	42.70	10,282,600	-0.31(-0.72%)
Oct 25, 2001	42.05	43.09	41.70	43.01	13,041,700	+0.05(+0.12%)
Oct 24, 2001	42.58	43.25	42.40	42.96	12,604,400	+0.31(+0.73%)
Oct 23, 2001	42.91	42.98	42.20	42.65	10,725,500	-0.35(-0.81%)
Oct 22, 2001	42.23	43.00	42.20	43.00	12,548,500	+0.67(+1.58%)
Oct 19, 2001	41.80	42.33	41.71	42.33	12,098,100	+0.47(+1.12%)
Oct 18, 2001	41.50	42.20	41.50	41.86	13,873,900	+0.21(+0.50%)
Oct 17, 2001	41.50	41.98	41.25	41.65	14,206,900	+0.55(+1.34%)
Oct 16, 2001	41.70	41.85	40.62	41.10	11,755,500	-0.27(-0.65%)
Oct 15, 2001	40.90	41.81	40.87	41.37	11,216,200	+0.51(+1.25%)
Oct 12, 2001	40.40	41.10	40.35	40.86	13,476,500	+0.60(+1.49%)
Oct 11, 2001	41.55	41.64	40.25	40.26	18,518,600	-1.49(-3.57%)
Oct 10, 2001	40.74	41.92	40.51	41.75	11,813,500	+1.01(+2.48%)
Oct 09, 2001	40.94	40.98	40.46	40.74	7,333,500	-0.26(-0.63%)
Oct 08, 2001	41.65	41.74	40.84	41.00	8,279,600	-0.79(-1.89%)
Oct 05, 2001	41.02	41.95	40.98	41.79	12,733,800	+0.77(+1.88%)
Oct 04, 2001	41.07	41.36	40.53	41.02	14,861,700	-0.23(-0.56%)
Oct 03, 2001	41.50	41.51	40.64	41.25	14,475,800	-0.25(-0.60%)
Oct 02, 2001	41.10	41.50	40.60	41.50	14,267,900	+0.40(+0.97%)
Oct 01, 2001	40.23	41.24	40.15	41.10	17,759,100	+1.00(+2.49%)
Sep 28, 2001	39.96	40.20	38.97	40.10	18,998,000	+0.35(+0.88%)
Sep 27, 2001	39.00	39.86	38.78	39.75	20,571,600	+1.20(+3.11%)
Sep 26, 2001	37.00	38.55	36.75	38.55	18,518,000	+1.57(+4.25%)
Sep 25, 2001	37.25	37.25	36.55	36.98	16,137,300	+0.95(+2.64%)
Sep 24, 2001	36.75	36.87	35.27	36.03	19,182,300	+0.23(+0.64%)
Sep 21, 2001	34.00	35.95	34.00	35.80	28,484,300	-0.74(-2.03%)
Sep 20, 2001	36.25	37.46	36.10	36.54	18,143,000	-0.48(-1.30%)
Sep 19, 2001	37.85	38.00	36.01	37.02	18,540,400	-0.78(-2.06%)
Sep 18, 2001	38.05	38.15	37.21	37.80	15,908,700	-0.34(-0.89%)
Sep 17, 2001	39.90	39.95	37.00	38.14	26,906,600	-0.03(-0.08%)
Sep 10, 2001	36.50	38.53	36.46	38.17	11,039,400	+1.17(+3.16%)
Sep 07, 2001	38.25	38.41	36.96	37.00	17,563,800	-1.45(-3.77%)
Sep 06, 2001	38.91	39.34	38.15	38.45	11,367,700	-0.89(-2.26%)
Sep 05, 2001	38.79	39.55	38.12	39.34	13,390,000	+0.75(+1.94%)

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.