Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	31.42	31.79	31.01	31.16	26,157,200	-0.65(-2.04%)
Mar 28, 2003	31.70	32.40	31.63	31.81	18,854,500	+0.02(+0.06%)
Mar 27, 2003	31.75	32.15	31.36	31.79	16,638,400	+0.08(+0.25%)
Mar 26, 2003	32.01	32.55	31.70	31.71	19,278,000	-0.29(-0.91%)
Mar 25, 2003	30.92	32.00	30.92	32.00	20,740,000	+1.01(+3.26%)
Mar 24, 2003	31.32	31.61	30.91	30.99	17,898,400	-0.97(-3.04%)
Mar 21, 2003	31.25	31.99	31.05	31.96	25,352,000	+1.16(+3.77%)
Mar 20, 2003	30.52	30.84	30.19	30.80	17,759,900	+0.01(+0.03%)
Mar 19, 2003	30.20	30.90	29.99	30.79	21,460,500	+0.77(+2.56%)
Mar 18, 2003	29.74	30.10	29.72	30.02	16,974,900	+0.32(+1.08%)
Mar 17, 2003	28.80	29.75	28.68	29.70	23,645,200	+0.75(+2.59%)
Mar 14, 2003	29.28	29.28	28.70	28.95	18,051,100	-0.33(-1.13%)
Mar 13, 2003	29.50	29.56	28.70	29.28	20,822,600	+0.12(+0.41%)
Mar 12, 2003	28.94	29.22	28.34	29.16	15,805,900	+0.16(+0.55%)
Mar 11, 2003	29.13	29.50	28.95	29.00	13,925,200	-0.30(-1.02%)
Mar 10, 2003	29.22	29.75	29.22	29.30	12,303,600	-0.68(-2.27%)
Mar 07, 2003	28.75	30.05	28.75	29.98	17,593,000	+0.59(+2.01%)
Mar 06, 2003	29.24	29.65	29.23	29.39	14,036,200	+0.20(+0.69%)
Mar 05, 2003	28.76	29.30	28.65	29.19	16,678,000	+0.55(+1.92%)
Mar 04, 2003	29.27	29.31	28.58	28.64	13,745,700	-0.73(-2.49%)
Mar 03, 2003	30.02	30.15	29.19	29.37	13,967,300	-0.45(-1.51%)
Feb 28, 2003	29.52	29.92	29.49	29.82	18,603,300	+0.42(+1.43%)
Feb 27, 2003	29.10	29.56	29.09	29.40	19,320,200	+0.50(+1.73%)
Feb 26, 2003	28.69	29.49	28.54	28.90	24,410,800	+0.21(+0.73%)
Feb 25, 2003	28.69	28.77	27.93	28.69	20,738,200	+0.01(+0.03%)
Feb 24, 2003	28.95	28.95	28.50	28.68	15,739,800	-0.26(-0.90%)
Feb 21, 2003	28.64	29.18	28.30	28.94	16,907,700	+0.30(+1.05%)
Feb 20, 2003	29.10	29.15	28.60	28.64	13,555,200	-0.45(-1.55%)
Feb 19, 2003	29.40	29.50	28.98	29.09	11,011,800	-0.31(-1.05%)
Feb 18, 2003	29.13	29.57	29.05	29.40	16,129,200	+0.84(+2.94%)
Feb 14, 2003	28.58	28.80	27.90	28.56	21,579,500	-0.01(-0.04%)
Feb 13, 2003	28.76	28.81	28.30	28.57	19,071,600	-0.18(-0.63%)
Feb 12, 2003	28.31	29.41	28.31	28.75	14,432,600	-0.44(-1.51%)
Feb 11, 2003	29.69	29.87	29.05	29.19	15,030,400	-0.38(-1.29%)
Feb 10, 2003	29.37	29.70	29.03	29.57	15,356,200	+0.27(+0.92%)
Feb 07, 2003	29.87	29.91	28.91	29.30	17,466,400	-0.48(-1.61%)
Feb 06, 2003	29.69	29.93	29.31	29.78	16,664,300	+0.10(+0.34%)
Feb 05, 2003	29.85	30.39	29.56	29.68	14,772,800	-0.16(-0.54%)
Feb 04, 2003	30.44	30.44	29.57	29.84	16,261,900	-0.59(-1.94%)
Feb 03, 2003	31.20	31.20	30.20	30.43	15,061,300	+0.07(+0.23%)
Jan 31, 2003	29.55	30.41	29.55	30.36	20,356,100	+0.65(+2.19%)
Jan 30, 2003	30.50	30.60	29.70	29.71	16,161,000	-0.84(-2.75%)
Jan 29, 2003	30.01	30.80	29.79	30.55	20,208,100	+0.55(+1.83%)
Jan 28, 2003	30.10	30.21	29.57	30.00	19,374,200	+0.19(+0.64%)
Jan 27, 2003	30.00	30.20	29.60	29.81	22,790,100	-0.44(-1.45%)
Jan 24, 2003	31.00	31.01	30.08	30.25	22,274,700	-0.76(-2.45%)
Jan 23, 2003	31.00	31.59	30.74	31.01	20,658,800	+0.30(+0.98%)
Jan 22, 2003	30.50	31.09	30.41	30.71	21,708,700	+0.21(+0.69%)
Jan 21, 2003	30.58	30.76	30.28	30.50	20,162,700	+0.46(+1.53%)
Jan 17, 2003	29.90	30.11	29.67	30.04	18,679,000	+0.09(+0.30%)
Jan 16, 2003	30.62	30.76	29.01	29.95	28,981,000	-0.50(-1.64%)
Jan 15, 2003	30.82	30.94	30.34	30.45	13,908,400	-0.57(-1.84%)
Jan 14, 2003	30.75	31.10	30.61	31.02	14,552,000	+0.12(+0.39%)
Jan 13, 2003	30.93	31.11	30.65	30.90	15,319,800	+0.10(+0.32%)
Jan 10, 2003	31.12	31.13	30.66	30.80	14,540,300	-0.34(-1.09%)
Jan 09, 2003	30.90	31.25	30.79	31.14	17,893,600	+0.24(+0.78%)
Jan 08, 2003	31.55	31.60	30.76	30.90	17,646,500	-0.73(-2.31%)
Jan 07, 2003	32.00	32.13	31.53	31.63	13,766,700	-0.37(-1.16%)
Jan 06, 2003	31.88	32.09	31.70	32.00	13,712,900	+0.22(+0.69%)
Jan 03, 2003	31.51	31.83	31.37	31.78	11,596,200	+0.25(+0.79%)

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.