Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	34.43	34.60	34.20	34.28	15,752,200	-0.06(-0.17%)
Jun 29, 2004	34.18	34.63	34.03	34.34	17,094,800	+0.28(+0.82%)
Jun 28, 2004	34.14	34.19	33.85	34.06	21,080,200	+0.24(+0.71%)
Jun 25, 2004	34.79	34.80	33.82	33.82	31,993,800	-0.99(-2.84%)
Jun 24, 2004	34.72	35.17	34.71	34.81	14,653,300	-0.15(-0.43%)
Jun 23, 2004	34.93	35.05	34.70	34.96	16,174,800	+0.06(+0.17%)
Jun 22, 2004	35.17	35.18	34.80	34.90	16,893,400	-0.30(-0.85%)
Jun 21, 2004	35.25	35.49	35.14	35.20	10,930,500	-0.23(-0.65%)
Jun 18, 2004	35.16	35.51	35.10	35.43	18,263,000	+0.16(+0.45%)
Jun 17, 2004	35.10	35.38	35.05	35.27	10,681,800	+0.05(+0.14%)
Jun 16, 2004	35.09	35.45	34.95	35.22	11,868,900	+0.13(+0.37%)
Jun 15, 2004	35.25	35.35	35.01	35.09	17,192,000	-0.06(-0.17%)
Jun 14, 2004	35.39	35.40	34.86	35.15	17,396,800	-0.51(-1.43%)
Jun 10, 2004	35.93	35.95	35.52	35.66	10,453,700	-0.17(-0.47%)
Jun 09, 2004	36.10	36.11	35.75	35.83	9,655,700	-0.31(-0.86%)
Jun 08, 2004	35.85	36.30	35.85	36.14	14,039,000	+0.12(+0.33%)
Jun 07, 2004	36.00	36.09	35.82	36.02	12,030,400	+0.40(+1.12%)
Jun 04, 2004	35.75	36.20	35.54	35.62	13,376,700	+0.07(+0.20%)
Jun 03, 2004	35.60	36.18	35.55	35.55	15,793,000	-0.19(-0.53%)
Jun 02, 2004	35.55	36.01	35.52	35.74	15,494,300	+0.29(+0.82%)
Jun 01, 2004	35.15	35.67	35.05	35.45	14,493,900	+0.11(+0.31%)
May 28, 2004	35.61	35.61	35.06	35.34	11,965,300	-0.06(-0.17%)
May 27, 2004	35.00	35.51	34.96	35.40	12,013,400	+0.51(+1.46%)
May 26, 2004	34.62	35.24	34.62	34.89	12,323,800	+0.15(+0.43%)
May 25, 2004	34.27	34.99	34.27	34.74	15,537,000	+0.29(+0.84%)
May 24, 2004	34.77	34.80	34.22	34.45	13,742,500	-0.36(-1.03%)
May 21, 2004	34.94	35.07	34.61	34.81	15,954,200	-0.08(-0.23%)
May 20, 2004	35.07	35.15	34.69	34.89	14,014,100	-0.28(-0.80%)
May 19, 2004	35.80	35.84	35.10	35.17	11,590,000	-0.38(-1.07%)
May 18, 2004	35.50	35.70	35.25	35.55	11,016,400	+0.05(+0.14%)
May 17, 2004	35.10	35.91	35.00	35.50	11,833,100	-0.10(-0.28%)
May 14, 2004	35.22	36.00	35.20	35.60	11,697,000	+0.20(+0.56%)
May 13, 2004	35.25	35.62	35.05	35.40	12,814,100	-0.31(-0.87%)
May 12, 2004	35.70	35.75	34.95	35.71	16,741,600	-0.20(-0.56%)
May 11, 2004	35.80	36.01	35.45	35.91	15,267,400	-0.09(-0.25%)
May 10, 2004	36.20	36.24	35.61	36.00	16,743,000	-0.36(-0.99%)
May 07, 2004	36.32	36.75	36.31	36.36	13,239,600	-0.19(-0.52%)
May 06, 2004	36.63	37.00	36.30	36.55	14,403,100	-0.08(-0.22%)
May 05, 2004	36.45	36.91	36.38	36.63	12,035,300	+0.02(+0.05%)
May 04, 2004	36.40	36.80	36.11	36.61	17,898,200	+0.39(+1.08%)
May 03, 2004	35.89	36.40	35.76	36.22	13,802,600	+0.46(+1.29%)
Apr 30, 2004	35.55	36.25	35.55	35.76	16,948,300	+0.19(+0.53%)
Apr 29, 2004	35.88	35.99	35.31	35.57	13,826,600	-0.31(-0.86%)
Apr 28, 2004	36.27	36.45	35.54	35.88	20,301,000	-0.56(-1.54%)
Apr 27, 2004	36.64	37.09	36.28	36.44	15,092,400	+0.15(+0.41%)
Apr 26, 2004	36.42	36.65	36.15	36.29	12,463,300	-0.13(-0.36%)
Apr 23, 2004	36.47	36.58	36.12	36.42	12,298,900	-0.12(-0.33%)
Apr 22, 2004	36.80	36.90	36.40	36.54	21,667,200	-0.36(-0.98%)
Apr 21, 2004	36.69	37.25	36.61	36.90	17,785,900	+0.20(+0.54%)
Apr 20, 2004	37.25	37.44	36.35	36.70	19,144,000	-0.88(-2.34%)
Apr 19, 2004	37.70	37.77	37.21	37.58	17,427,900	-0.04(-0.11%)
Apr 16, 2004	37.39	37.90	37.05	37.62	26,885,100	+0.28(+0.75%)
Apr 15, 2004	35.91	37.43	35.90	37.34	38,241,900	+1.53(+4.27%)
Apr 14, 2004	35.40	35.87	35.35	35.81	15,937,000	+0.42(+1.19%)
Apr 13, 2004	35.88	35.89	35.26	35.39	20,887,900	-0.28(-0.78%)
Apr 12, 2004	35.60	35.68	35.15	35.67	11,843,800	+0.07(+0.20%)
Apr 08, 2004	35.99	35.99	35.34	35.60	14,910,900	-0.07(-0.20%)
Apr 07, 2004	35.77	36.33	35.43	35.67	20,638,500	-0.13(-0.36%)
Apr 06, 2004	35.75	36.04	35.68	35.80	13,492,000	-0.33(-0.91%)
Apr 05, 2004	36.12	36.19	35.66	36.13	13,907,200	+0.13(+0.36%)
Apr 02, 2004	36.10	36.23	35.75	36.00	19,926,100	+0.41(+1.15%)

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.