Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2001	41.65	42.08	40.05	40.05	21,342,400	-2.10(-4.98%)
Jun 28, 2001	42.05	42.99	41.78	42.15	11,306,500	+0.58(+1.40%)
Jun 27, 2001	42.17	42.41	41.57	41.57	7,316,700	-0.64(-1.52%)
Jun 26, 2001	42.02	42.69	42.01	42.21	9,721,300	+0.19(+0.45%)
Jun 25, 2001	42.85	43.23	42.00	42.02	9,218,000	-0.77(-1.80%)
Jun 22, 2001	43.55	43.70	42.62	42.79	14,291,400	-2.08(-4.64%)
Jun 21, 2001	44.05	45.00	44.05	44.87	12,170,800	+0.37(+0.83%)
Jun 20, 2001	44.60	44.90	43.70	44.50	12,328,500	+0.50(+1.14%)
Jun 19, 2001	42.99	44.09	42.99	44.00	11,979,300	+0.78(+1.80%)
Jun 18, 2001	42.95	43.71	42.60	43.22	10,226,300	+0.59(+1.38%)
Jun 15, 2001	42.32	42.79	42.16	42.63	19,643,600	-0.62(-1.43%)
Jun 14, 2001	42.67	43.43	42.65	43.25	10,197,900	+0.59(+1.38%)
Jun 13, 2001	43.20	43.20	42.51	42.66	10,244,000	-0.27(-0.63%)
Jun 12, 2001	43.48	43.50	42.80	42.93	7,486,400	-0.18(-0.42%)
Jun 11, 2001	43.85	43.85	42.71	43.11	6,316,300	-0.40(-0.92%)
Jun 08, 2001	43.65	43.75	43.29	43.51	6,050,900	-0.24(-0.55%)
Jun 07, 2001	42.71	43.80	42.68	43.75	12,628,500	+0.90(+2.10%)
Jun 06, 2001	42.87	42.99	42.27	42.85	9,644,000	-0.10(-0.23%)
Jun 05, 2001	43.12	43.50	42.85	42.95	11,610,800	-0.52(-1.20%)
Jun 04, 2001	43.28	43.47	42.81	43.47	6,981,300	+0.66(+1.54%)
Jun 01, 2001	42.50	43.31	42.33	42.81	7,918,500	-0.08(-0.19%)
May 31, 2001	43.15	43.20	42.34	42.89	11,031,100	-0.31(-0.72%)
May 30, 2001	43.43	43.50	42.88	43.20	9,369,900	+0.16(+0.37%)
May 29, 2001	42.73	43.09	42.42	43.04	10,101,500	+1.18(+2.82%)
May 25, 2001	42.52	42.67	41.52	41.86	12,748,800	-1.06(-2.47%)
May 24, 2001	43.05	43.20	42.06	42.92	15,336,700	-0.63(-1.45%)
May 23, 2001	44.45	44.50	42.29	43.55	15,973,900	-0.49(-1.11%)
May 22, 2001	44.25	44.35	43.50	44.04	8,949,500	-0.72(-1.61%)
May 21, 2001	44.80	44.90	44.20	44.76	7,794,400	-0.09(-0.20%)
May 18, 2001	44.93	44.99	44.02	44.85	10,063,300	+0.09(+0.20%)
May 17, 2001	44.79	45.04	44.33	44.76	18,032,000	+0.14(+0.31%)
May 16, 2001	42.86	44.79	42.85	44.62	18,028,700	+1.65(+3.84%)
May 15, 2001	42.80	43.25	42.03	42.97	11,421,000	-0.34(-0.79%)
May 14, 2001	43.00	43.44	42.26	43.31	8,847,900	+0.31(+0.72%)
May 11, 2001	43.73	44.24	42.80	43.00	9,048,100	-0.74(-1.69%)
May 10, 2001	44.00	44.42	43.44	43.74	8,316,800	-0.71(-1.60%)
May 09, 2001	44.04	44.45	43.56	44.45	11,079,300	+0.44(+1.00%)
May 08, 2001	43.20	44.05	43.09	44.01	9,057,000	+0.24(+0.55%)
May 07, 2001	43.30	43.89	43.21	43.77	7,889,000	+0.31(+0.71%)
May 04, 2001	42.17	43.65	42.10	43.46	9,231,600	+1.21(+2.86%)
May 03, 2001	43.30	43.42	41.92	42.25	12,509,300	-0.94(-2.18%)
May 02, 2001	43.25	43.48	42.45	43.19	10,537,900	-0.43(-0.99%)
May 01, 2001	43.30	43.75	43.01	43.62	9,380,000	+0.32(+0.74%)
Apr 30, 2001	43.02	43.96	43.00	43.30	13,977,200	+0.18(+0.42%)
Apr 27, 2001	42.09	43.20	41.91	43.12	13,011,900	+0.62(+1.46%)
Apr 26, 2001	41.00	42.59	40.75	42.50	16,881,200	+1.59(+3.89%)
Apr 25, 2001	40.55	41.25	40.42	40.91	10,232,900	+0.39(+0.96%)
Apr 24, 2001	41.00	41.47	40.11	40.52	11,114,300	-0.48(-1.17%)
Apr 23, 2001	40.90	41.26	40.76	41.00	11,785,400	+0.24(+0.59%)
Apr 20, 2001	39.75	40.90	39.51	40.76	19,537,200	+0.96(+2.41%)
Apr 19, 2001	40.30	40.69	39.80	39.80	24,579,400	-1.10(-2.69%)
Apr 18, 2001	41.50	42.75	40.60	40.90	27,480,400	-1.51(-3.56%)
Apr 17, 2001	40.35	42.49	40.32	42.41	12,432,400	+1.51(+3.69%)
Apr 16, 2001	41.36	41.74	40.48	40.90	10,990,500	+0.20(+0.49%)
Apr 12, 2001	40.00	40.81	39.68	40.70	10,839,300	+0.70(+1.75%)
Apr 11, 2001	39.21	40.13	39.13	40.00	17,350,000	-1.00(-2.44%)
Apr 10, 2001	42.00	42.03	40.30	41.00	14,440,400	-0.97(-2.31%)
Apr 09, 2001	41.59	41.99	41.51	41.97	10,380,500	+0.89(+2.17%)
Apr 06, 2001	40.20	41.08	40.00	41.08	11,796,900	+0.28(+0.69%)
Apr 05, 2001	40.45	40.85	39.79	40.80	12,532,100	+1.05(+2.64%)
Apr 04, 2001	38.77	40.37	38.70	39.75	13,844,800	+0.73(+1.87%)
Apr 03, 2001	39.20	39.98	38.50	39.02	16,348,200	+0.07(+0.18%)

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.