Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2000	44.12	44.12	41.75	43.50	17,587,100	-0.81(-1.83%)
Nov 30, 2000	46.00	46.44	43.75	44.31	17,256,600	-1.31(-2.87%)
Nov 29, 2000	45.12	46.19	44.94	45.62	14,948,000	+0.62(+1.38%)
Nov 28, 2000	44.44	45.69	43.88	45.00	10,769,500	+0.12(+0.27%)
Nov 27, 2000	42.75	45.19	42.44	44.88	13,814,200	+2.57(+6.07%)
Nov 24, 2000	43.12	43.19	42.06	42.31	6,119,700	-0.69(-1.60%)
Nov 22, 2000	42.12	43.81	42.00	43.00	9,419,600	-0.50(-1.15%)
Nov 21, 2000	42.38	43.88	42.38	43.50	6,599,000	+0.50(+1.16%)
Nov 20, 2000	43.25	43.81	42.69	43.00	8,564,000	+0.00(+0.00%)
Nov 17, 2000	43.62	44.75	42.94	43.00	13,195,600	-0.31(-0.72%)
Nov 16, 2000	42.88	43.69	42.56	43.31	9,197,300	+0.25(+0.58%)
Nov 15, 2000	43.00	43.25	42.12	43.06	11,581,200	+0.25(+0.58%)
Nov 14, 2000	41.75	43.75	41.38	42.81	14,789,600	+0.62(+1.47%)
Nov 13, 2000	43.25	43.56	41.00	42.19	14,661,200	-1.93(-4.37%)
Nov 10, 2000	44.94	45.69	44.12	44.12	11,443,300	-0.50(-1.12%)
Nov 09, 2000	44.75	45.25	43.56	44.62	11,657,700	-0.76(-1.67%)
Nov 08, 2000	44.50	46.12	44.38	45.38	14,384,500	+0.57(+1.27%)
Nov 07, 2000	44.88	45.31	44.25	44.81	10,550,900	+0.31(+0.70%)
Nov 06, 2000	43.50	45.25	43.38	44.50	13,240,100	+0.88(+2.02%)
Nov 03, 2000	43.44	43.69	42.62	43.62	9,301,500	+0.43(+1.00%)
Nov 02, 2000	43.75	43.88	42.67	43.19	12,153,400	-0.31(-0.71%)
Nov 01, 2000	43.75	44.00	43.19	43.50	16,070,700	+0.31(+0.72%)
Oct 31, 2000	44.00	44.44	43.06	43.19	11,968,900	-0.69(-1.57%)
Oct 30, 2000	44.62	44.75	43.38	43.88	11,549,600	-0.24(-0.54%)
Oct 27, 2000	45.44	45.62	43.75	44.12	13,924,400	-1.26(-2.78%)
Oct 26, 2000	44.31	46.00	44.31	45.38	16,083,200	+0.44(+0.98%)
Oct 25, 2000	43.62	45.25	43.25	44.94	13,967,100	+1.94(+4.51%)
Oct 24, 2000	42.00	44.44	41.75	43.00	23,027,600	-2.38(-5.24%)
Oct 23, 2000	43.88	45.75	43.44	45.38	14,904,600	+2.00(+4.61%)
Oct 20, 2000	42.62	43.44	42.50	43.38	7,890,700	+0.38(+0.88%)
Oct 19, 2000	41.00	43.25	41.00	43.00	10,981,500	-0.75(-1.71%)
Oct 18, 2000	43.88	44.88	43.00	43.75	12,203,700	-1.19(-2.65%)
Oct 17, 2000	43.12	45.06	42.88	44.94	13,150,300	+1.25(+2.86%)
Oct 16, 2000	42.94	43.75	42.81	43.69	9,073,700	+1.07(+2.51%)
Oct 13, 2000	43.88	44.25	42.12	42.62	12,761,000	-2.00(-4.48%)
Oct 12, 2000	43.25	45.38	42.81	44.62	15,417,300	+0.50(+1.13%)
Oct 11, 2000	45.19	45.25	43.75	44.12	13,825,000	-0.38(-0.85%)
Oct 10, 2000	43.50	45.00	43.31	44.50	11,810,100	+1.38(+3.20%)
Oct 09, 2000	44.06	44.62	43.12	43.12	5,819,000	-1.50(-3.36%)
Oct 06, 2000	44.62	44.94	43.12	44.62	8,261,800	-0.13(-0.29%)
Oct 05, 2000	43.00	45.00	42.94	44.75	10,752,700	+2.00(+4.68%)
Oct 04, 2000	43.38	44.31	42.25	42.75	12,739,100	-1.50(-3.39%)
Oct 03, 2000	43.69	44.81	43.56	44.25	8,419,900	+0.00(+0.00%)

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.