Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2001	45.25	45.48	44.45	45.00	14,031,300	-0.21(-0.46%)
Feb 27, 2001	45.07	45.44	44.91	45.21	8,087,800	-0.04(-0.09%)
Feb 26, 2001	44.25	45.25	44.00	45.25	11,181,500	+0.43(+0.96%)
Feb 23, 2001	45.09	45.15	44.32	44.82	9,996,800	-0.27(-0.60%)
Feb 22, 2001	45.95	46.00	44.68	45.09	17,276,200	+0.28(+0.62%)
Feb 21, 2001	45.10	46.00	44.75	44.81	12,084,500	-0.06(-0.13%)
Feb 20, 2001	45.27	45.95	44.80	44.87	11,025,900	-0.39(-0.86%)
Feb 16, 2001	43.95	45.53	43.95	45.26	14,790,600	+1.01(+2.28%)
Feb 15, 2001	44.55	44.75	43.55	44.25	12,204,300	-0.95(-2.10%)
Feb 14, 2001	44.65	45.48	44.26	45.20	11,218,000	+0.17(+0.38%)
Feb 13, 2001	45.29	45.29	44.56	45.03	14,356,100	-1.09(-2.36%)
Feb 12, 2001	45.25	46.12	45.07	46.12	10,924,100	+1.08(+2.40%)
Feb 09, 2001	44.85	46.05	44.76	45.04	10,115,100	+0.29(+0.65%)
Feb 08, 2001	44.70	45.28	44.02	44.75	11,761,800	+0.25(+0.56%)
Feb 07, 2001	45.85	46.20	44.50	44.50	19,117,000	-1.35(-2.94%)
Feb 06, 2001	46.70	46.71	45.59	45.85	15,564,500	+0.10(+0.22%)
Feb 05, 2001	44.90	46.00	44.71	45.75	11,377,900	+0.85(+1.89%)
Feb 02, 2001	45.19	45.24	44.66	44.90	9,906,100	-0.31(-0.69%)
Feb 01, 2001	45.15	45.21	44.51	45.21	9,538,700	+0.06(+0.13%)
Jan 31, 2001	44.28	45.15	43.39	45.15	13,045,200	+0.87(+1.96%)
Jan 30, 2001	43.55	44.60	43.07	44.28	9,589,500	+0.98(+2.26%)
Jan 29, 2001	44.32	44.90	43.09	43.30	10,291,000	-1.01(-2.28%)
Jan 26, 2001	44.94	45.12	44.00	44.31	14,351,900	-0.13(-0.29%)
Jan 25, 2001	43.00	44.94	42.88	44.44	14,745,400	+1.50(+3.49%)
Jan 24, 2001	42.88	43.19	42.25	42.94	21,559,000	+0.06(+0.14%)
Jan 23, 2001	41.75	42.94	41.62	42.88	12,208,900	+0.76(+1.80%)
Jan 22, 2001	41.75	42.44	41.44	42.12	14,709,000	+0.74(+1.79%)
Jan 19, 2001	41.00	41.50	40.62	41.38	16,545,300	+0.26(+0.63%)
Jan 18, 2001	41.12	41.81	40.88	41.12	17,133,300	+0.37(+0.91%)
Jan 17, 2001	41.38	41.38	40.50	40.75	17,255,700	-0.94(-2.25%)
Jan 16, 2001	41.00	42.12	40.94	41.69	16,295,900	+0.25(+0.60%)
Jan 12, 2001	41.00	41.75	40.88	41.44	18,387,600	+0.44(+1.07%)
Jan 11, 2001	42.12	42.38	40.75	41.00	22,098,000	-1.31(-3.10%)
Jan 10, 2001	43.12	43.75	42.25	42.31	14,161,100	-0.94(-2.17%)
Jan 09, 2001	42.25	43.25	42.00	43.25	11,225,900	+1.37(+3.27%)
Jan 08, 2001	43.00	43.38	41.56	41.88	13,846,000	-0.50(-1.18%)
Jan 05, 2001	42.50	43.44	41.62	42.38	18,119,200	+0.57(+1.36%)
Jan 04, 2001	43.88	43.94	41.00	41.81	33,064,500	-1.75(-4.02%)
Jan 03, 2001	46.00	46.44	42.50	43.56	22,539,500	-2.56(-5.55%)
Jan 02, 2001	45.56	46.75	45.50	46.12	10,655,700	+0.12(+0.26%)
Dec 29, 2000	46.25	46.88	45.88	46.00	7,724,000	+0.25(+0.55%)
Dec 28, 2000	45.94	46.31	45.25	45.75	9,610,900	+0.50(+1.10%)
Dec 27, 2000	44.81	46.12	44.81	45.25	8,682,700	+0.56(+1.25%)
Dec 26, 2000	44.62	45.94	44.44	44.69	7,661,600	+0.31(+0.70%)
Dec 22, 2000	44.00	45.44	43.94	44.38	15,179,400	+1.88(+4.42%)
Dec 21, 2000	45.81	46.33	42.50	42.50	20,325,100	-3.88(-8.37%)
Dec 20, 2000	47.50	48.06	46.00	46.38	16,844,200	-1.06(-2.23%)
Dec 19, 2000	46.50	48.00	46.38	47.44	18,364,800	+0.94(+2.02%)
Dec 18, 2000	45.62	46.50	45.00	46.50	11,621,400	+1.06(+2.33%)
Dec 15, 2000	45.25	46.44	45.06	45.44	23,440,200	-0.12(-0.26%)
Dec 14, 2000	45.94	46.19	45.38	45.56	10,375,200	-0.25(-0.55%)
Dec 13, 2000	44.06	46.38	44.06	45.81	19,160,400	+1.81(+4.11%)
Dec 12, 2000	44.00	44.62	43.81	44.00	10,434,600	+0.38(+0.87%)
Dec 11, 2000	43.56	44.69	43.50	43.62	15,639,800	+0.12(+0.28%)
Dec 08, 2000	43.00	44.50	42.50	43.50	13,987,300	+0.06(+0.14%)
Dec 07, 2000	43.81	44.25	42.75	43.44	11,406,500	+0.06(+0.14%)
Dec 06, 2000	43.62	43.94	42.38	43.38	16,222,900	-1.12(-2.52%)
Dec 05, 2000	44.75	44.94	43.75	44.50	12,898,600	+0.31(+0.70%)
Dec 04, 2000	42.50	44.50	42.38	44.19	12,430,000	+0.69(+1.59%)

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.