Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	35.14	35.32	34.91	35.05	16,562,400	-0.09(-0.26%)
Mar 30, 2004	35.03	35.19	34.70	35.14	15,672,300	+0.12(+0.34%)
Mar 29, 2004	34.52	35.10	34.51	35.02	16,169,100	+0.73(+2.13%)
Mar 26, 2004	34.00	34.71	33.96	34.29	14,960,800	-0.02(-0.06%)
Mar 25, 2004	34.53	34.54	33.89	34.31	20,256,100	+0.13(+0.38%)
Mar 24, 2004	34.23	34.58	33.89	34.18	19,130,400	+0.04(+0.12%)
Mar 23, 2004	34.02	34.51	33.83	34.14	19,932,000	+0.44(+1.31%)
Mar 22, 2004	33.95	34.20	33.50	33.70	20,626,200	-0.25(-0.74%)
Mar 19, 2004	34.60	34.82	33.91	33.95	26,173,200	-0.75(-2.16%)
Mar 18, 2004	34.76	35.03	34.34	34.70	21,821,900	-0.20(-0.57%)
Mar 17, 2004	35.40	35.60	34.74	34.90	23,985,500	-0.52(-1.47%)
Mar 16, 2004	35.20	35.68	35.11	35.42	15,855,100	+0.47(+1.34%)
Mar 15, 2004	35.24	35.37	34.77	34.95	22,257,500	-0.34(-0.96%)
Mar 12, 2004	35.65	35.65	34.78	35.29	22,530,300	+0.05(+0.14%)
Mar 11, 2004	36.10	36.10	35.10	35.24	24,973,500	-1.13(-3.11%)
Mar 10, 2004	37.25	37.97	36.25	36.37	19,680,000	-0.93(-2.49%)
Mar 09, 2004	37.79	37.79	37.10	37.30	19,921,800	-0.21(-0.56%)
Mar 08, 2004	37.40	37.70	37.37	37.51	15,128,000	+0.34(+0.91%)
Mar 05, 2004	37.25	37.50	37.08	37.17	13,523,000	-0.20(-0.54%)
Mar 04, 2004	37.02	37.44	37.02	37.37	14,236,000	+0.41(+1.11%)
Mar 03, 2004	36.65	37.01	36.39	36.96	13,447,700	+0.31(+0.85%)
Mar 02, 2004	36.71	37.09	36.65	36.65	15,427,600	-0.25(-0.68%)
Mar 01, 2004	37.14	37.14	36.62	36.90	15,389,500	+0.25(+0.68%)
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%)

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.