Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2000	32.88	32.88	31.62	32.12	11,809,600	-0.07(-0.22%)
Feb 28, 2000	32.12	32.44	31.94	32.19	8,108,300	-0.19(-0.59%)
Feb 25, 2000	33.00	33.25	32.00	32.38	8,255,000	-0.68(-2.06%)
Feb 24, 2000	32.88	33.31	32.56	33.06	9,286,600	-0.94(-2.76%)
Feb 23, 2000	33.81	34.00	32.94	34.00	9,090,200	+0.50(+1.49%)
Feb 22, 2000	33.44	33.81	33.12	33.50	8,735,300	-0.50(-1.47%)
Feb 18, 2000	34.00	34.00	32.88	34.00	10,314,100	+0.00(+0.00%)
Feb 17, 2000	34.12	34.38	33.62	34.00	8,495,100	+0.25(+0.74%)
Feb 16, 2000	35.00	35.06	33.75	33.75	9,873,900	-1.81(-5.09%)
Feb 15, 2000	35.06	35.88	34.75	35.56	7,832,700	+0.56(+1.60%)
Feb 14, 2000	33.56	35.31	33.56	35.00	8,393,400	+0.00(+0.00%)
Feb 11, 2000	35.56	35.56	34.00	35.00	10,172,000	+0.00(+0.00%)
Feb 10, 2000	36.50	36.50	35.00	35.00	10,577,500	-1.12(-3.10%)
Feb 09, 2000	37.62	37.69	36.12	36.12	11,207,200	-1.69(-4.47%)
Feb 08, 2000	37.06	37.94	36.88	37.81	15,360,700	+0.81(+2.19%)
Feb 07, 2000	35.88	37.00	35.56	37.00	12,713,400	+1.25(+3.50%)
Feb 04, 2000	36.12	36.12	35.31	35.75	6,609,100	+0.13(+0.36%)
Feb 03, 2000	36.06	36.62	35.31	35.62	8,794,000	-0.38(-1.06%)
Feb 02, 2000	36.94	37.00	35.75	36.00	7,141,500	-1.00(-2.70%)
Feb 01, 2000	35.56	37.19	35.50	37.00	11,713,200	+0.81(+2.24%)
Jan 31, 2000	34.00	36.50	34.00	36.19	10,089,700	+1.00(+2.84%)
Jan 28, 2000	34.50	35.69	33.88	35.19	11,228,300	+0.69(+2.00%)
Jan 27, 2000	34.56	35.44	34.50	34.50	8,594,600	-0.38(-1.09%)
Jan 26, 2000	34.81	35.00	34.38	34.88	7,332,800	+0.00(+0.00%)
Jan 25, 2000	34.50	35.44	34.31	34.88	9,396,200	+0.50(+1.45%)
Jan 24, 2000	35.00	35.25	33.38	34.38	13,030,800	-0.68(-1.94%)
Jan 21, 2000	36.56	36.56	35.00	35.06	12,355,600	-1.33(-3.65%)
Jan 20, 2000	36.75	36.88	35.81	36.39	7,980,400	-0.61(-1.65%)
Jan 19, 2000	36.75	37.06	36.31	37.00	10,053,500	+0.50(+1.37%)
Jan 18, 2000	37.12	37.25	35.81	36.50	10,872,500	-0.50(-1.35%)
Jan 14, 2000	37.44	37.62	37.00	37.00	16,182,000	+0.00(+0.00%)
Jan 13, 2000	34.94	37.12	34.62	37.00	26,286,400	+1.88(+5.35%)
Jan 12, 2000	34.50	35.31	34.44	35.12	10,838,000	+1.12(+3.29%)
Jan 11, 2000	34.25	35.00	34.00	34.00	9,247,700	-0.44(-1.28%)
Jan 10, 2000	35.00	35.00	34.06	34.44	9,880,200	-0.06(-0.17%)
Jan 07, 2000	34.00	34.88	32.31	34.50	17,041,900	+2.19(+6.78%)
Jan 06, 2000	31.25	32.75	31.19	32.31	10,545,800	+1.12(+3.59%)
Jan 05, 2000	30.88	31.88	30.81	31.19	12,316,500	+0.50(+1.63%)
Jan 04, 2000	31.25	31.50	30.00	30.69	13,481,000	-1.19(-3.73%)
Jan 03, 2000	32.06	32.38	31.62	31.88	12,213,800	-0.56(-1.73%)
Dec 31, 1999	32.50	32.62	32.19	32.44	5,635,500	-0.25(-0.76%)
Dec 30, 1999	32.62	32.81	32.50	32.69	7,615,000	-0.19(-0.58%)
Dec 29, 1999	33.00	33.19	32.62	32.88	7,325,800	-0.74(-2.20%)
Dec 28, 1999	34.00	34.12	33.06	33.62	6,334,100	-0.88(-2.55%)
Dec 27, 1999	34.00	34.50	33.75	34.50	7,835,200	+0.38(+1.11%)
Dec 23, 1999	34.00	34.38	33.75	34.12	7,767,600	+0.37(+1.10%)
Dec 22, 1999	32.62	34.00	32.50	33.75	11,841,300	+1.13(+3.46%)
Dec 21, 1999	32.56	32.88	32.38	32.62	12,031,100	-0.30(-0.91%)
Dec 20, 1999	33.31	33.38	32.56	32.92	10,083,200	-0.33(-0.99%)
Dec 17, 1999	34.19	34.25	33.25	33.25	18,638,500	-0.75(-2.21%)
Dec 16, 1999	34.38	34.38	33.50	34.00	16,047,900	-0.25(-0.73%)
Dec 15, 1999	33.12	34.44	33.06	34.25	13,274,900	+0.87(+2.61%)
Dec 14, 1999	33.00	33.50	32.56	33.38	15,333,900	+0.26(+0.79%)
Dec 13, 1999	33.50	33.81	33.00	33.12	20,098,700	-0.76(-2.24%)
Dec 10, 1999	33.62	34.25	33.38	33.88	10,260,900	+0.13(+0.39%)
Dec 09, 1999	34.00	34.12	33.56	33.75	9,636,900	-0.25(-0.74%)
Dec 08, 1999	33.88	34.38	33.62	34.00	11,810,800	+0.19(+0.56%)
Dec 07, 1999	34.56	34.81	33.38	33.81	17,475,500	-1.25(-3.57%)
Dec 06, 1999	35.69	35.88	34.44	35.06	13,634,400	-0.69(-1.93%)
Dec 03, 1999	36.31	36.50	35.75	35.75	14,162,800	-0.27(-0.75%)
Dec 02, 1999	36.00	36.19	35.81	36.02	10,907,500	+0.11(+0.31%)

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.