Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	37.04	37.41	36.65	36.65	19,445,200	-0.48(-1.29%)
Feb 26, 2004	37.05	37.30	37.00	37.13	12,789,700	-0.12(-0.32%)
Feb 25, 2004	37.07	37.39	37.00	37.25	14,648,500	+0.08(+0.22%)
Feb 24, 2004	36.70	37.50	36.70	37.17	13,471,500	+0.12(+0.32%)
Feb 23, 2004	37.27	37.40	36.88	37.05	12,999,800	-0.22(-0.59%)
Feb 20, 2004	37.28	37.50	36.77	37.27	15,158,900	-0.01(-0.03%)
Feb 19, 2004	37.66	37.67	37.24	37.28	12,438,300	-0.13(-0.35%)
Feb 18, 2004	37.50	37.73	37.30	37.41	12,400,600	-0.34(-0.90%)
Feb 17, 2004	37.74	37.96	37.60	37.75	13,286,600	+0.37(+0.99%)
Feb 13, 2004	37.65	37.79	37.25	37.38	13,841,500	-0.35(-0.93%)
Feb 12, 2004	38.00	38.07	37.55	37.73	12,299,600	-0.42(-1.10%)
Feb 11, 2004	37.90	38.16	37.61	38.15	15,410,500	+0.11(+0.29%)
Feb 10, 2004	37.99	38.18	37.75	38.04	18,337,200	-0.05(-0.13%)
Feb 09, 2004	38.50	38.85	37.79	38.09	23,131,200	-0.76(-1.96%)
Feb 06, 2004	38.25	38.89	38.07	38.85	24,143,300	+0.45(+1.17%)
Feb 05, 2004	38.45	38.49	38.02	38.40	24,092,600	+0.13(+0.34%)
Feb 04, 2004	37.75	38.45	37.73	38.27	36,139,600	+0.56(+1.49%)
Feb 03, 2004	37.43	37.74	37.08	37.71	21,279,100	+0.30(+0.80%)
Feb 02, 2004	36.89	37.61	36.60	37.41	32,120,600	+0.78(+2.13%)
Jan 30, 2004	36.52	36.69	36.18	36.63	17,688,200	-0.08(-0.22%)
Jan 29, 2004	35.95	36.77	35.80	36.71	18,314,000	+0.86(+2.40%)
Jan 28, 2004	36.25	36.41	35.60	35.85	19,097,200	-0.35(-0.97%)
Jan 27, 2004	36.84	36.87	36.15	36.20	16,002,400	-0.64(-1.74%)
Jan 26, 2004	36.15	36.84	36.13	36.84	18,258,300	+0.70(+1.94%)
Jan 23, 2004	36.48	36.48	36.02	36.14	16,922,500	+0.00(+0.00%)
Jan 22, 2004	36.45	36.57	35.94	36.14	24,252,800	+0.51(+1.43%)
Jan 21, 2004	34.80	35.65	34.74	35.63	19,694,800	+1.10(+3.19%)
Jan 20, 2004	35.02	35.11	34.51	34.53	18,730,900	-0.47(-1.34%)
Jan 16, 2004	34.90	35.00	34.78	35.00	17,209,300	+0.18(+0.52%)
Jan 15, 2004	35.07	35.19	34.64	34.82	17,939,000	-0.33(-0.94%)
Jan 14, 2004	34.75	35.21	34.60	35.15	21,959,300	+0.01(+0.03%)
Jan 13, 2004	35.60	35.71	34.49	35.14	20,785,400	-0.47(-1.32%)
Jan 12, 2004	36.00	36.14	35.52	35.61	19,076,100	-0.45(-1.25%)
Jan 09, 2004	36.13	36.73	35.95	36.06	15,920,300	-0.39(-1.07%)
Jan 08, 2004	36.80	36.82	36.07	36.45	18,046,600	-0.34(-0.92%)
Jan 07, 2004	36.22	36.80	36.15	36.79	16,769,100	+0.31(+0.85%)
Jan 06, 2004	36.80	36.80	36.25	36.48	23,187,900	-0.02(-0.05%)
Jan 05, 2004	35.97	36.50	35.95	36.50	30,691,700	+0.95(+2.67%)
Jan 02, 2004	35.43	35.95	35.35	35.55	16,566,900	+0.22(+0.62%)
Dec 31, 2003	35.02	35.39	35.02	35.33	13,864,600	+0.26(+0.74%)
Dec 30, 2003	35.00	35.33	34.87	35.07	17,687,800	+0.07(+0.20%)
Dec 29, 2003	34.76	35.00	34.75	35.00	13,441,100	+0.25(+0.72%)
Dec 26, 2003	34.72	34.89	34.66	34.75	3,898,500	+0.03(+0.09%)
Dec 24, 2003	34.59	34.94	34.56	34.72	7,134,500	+0.20(+0.58%)
Dec 23, 2003	34.31	34.65	34.29	34.52	13,834,500	+0.22(+0.64%)
Dec 22, 2003	34.05	34.69	34.02	34.30	17,630,400	+0.03(+0.09%)
Dec 19, 2003	34.44	34.44	34.01	34.27	31,527,400	-0.17(-0.49%)
Dec 18, 2003	34.50	34.52	34.21	34.44	16,738,400	+0.09(+0.26%)
Dec 17, 2003	34.49	34.58	34.23	34.35	15,677,100	-0.25(-0.72%)
Dec 16, 2003	34.45	34.80	34.44	34.60	16,130,300	+0.16(+0.46%)
Dec 15, 2003	34.55	35.05	34.35	34.44	16,503,900	+0.04(+0.12%)
Dec 12, 2003	34.68	34.74	34.26	34.40	11,340,400	-0.28(-0.81%)
Dec 11, 2003	34.14	34.75	33.97	34.68	19,239,600	+0.58(+1.70%)
Dec 10, 2003	34.25	34.55	33.90	34.10	12,517,000	-0.29(-0.84%)
Dec 09, 2003	34.50	34.71	34.31	34.39	17,537,700	-0.04(-0.12%)
Dec 08, 2003	34.00	34.45	33.95	34.43	13,005,700	+0.23(+0.67%)
Dec 05, 2003	34.38	34.44	34.07	34.20	12,534,600	-0.17(-0.49%)
Dec 04, 2003	34.12	34.50	34.04	34.37	20,412,100	+0.42(+1.24%)
Dec 03, 2003	34.11	34.39	33.93	33.95	21,959,600	-0.08(-0.24%)
Dec 02, 2003	33.88	34.23	33.88	34.03	13,680,100	-0.14(-0.41%)

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.