Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2003	34.08	34.30	33.85	34.17	18,892,400	+0.60(+1.79%)
Nov 28, 2003	33.45	33.76	33.42	33.57	7,979,800	-0.26(-0.77%)
Nov 26, 2003	33.80	34.04	33.50	33.83	15,531,300	+0.05(+0.15%)
Nov 25, 2003	33.55	33.80	33.25	33.78	18,702,600	-0.11(-0.32%)
Nov 24, 2003	33.48	34.12	33.42	33.89	23,046,700	+0.71(+2.14%)
Nov 21, 2003	33.65	33.69	32.94	33.18	24,913,400	-0.47(-1.40%)
Nov 20, 2003	34.10	34.42	33.56	33.65	17,815,300	-0.77(-2.24%)
Nov 19, 2003	34.03	34.50	33.97	34.42	17,282,300	+0.24(+0.70%)
Nov 18, 2003	34.20	34.50	34.01	34.18	25,209,900	+0.11(+0.32%)
Nov 17, 2003	32.77	34.22	32.77	34.07	20,108,700	-0.01(-0.03%)
Nov 14, 2003	33.78	34.49	33.72	34.08	40,502,300	+0.63(+1.88%)
Nov 13, 2003	32.30	33.85	32.05	33.45	42,927,000	+1.05(+3.24%)
Nov 12, 2003	31.86	32.48	31.81	32.40	20,889,600	+0.60(+1.89%)
Nov 11, 2003	31.32	31.86	31.25	31.80	11,115,500	+0.32(+1.02%)
Nov 10, 2003	31.77	31.77	31.35	31.48	11,949,200	-0.29(-0.91%)
Nov 07, 2003	31.94	32.00	31.61	31.77	16,619,700	-0.09(-0.28%)
Nov 06, 2003	31.52	31.90	31.26	31.86	17,924,400	+0.21(+0.66%)
Nov 05, 2003	31.02	32.10	31.02	31.65	22,161,600	+0.20(+0.64%)
Nov 04, 2003	31.10	31.49	31.05	31.45	15,932,200	-0.16(-0.51%)

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.