Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	31.83	32.13	31.61	31.96	14,151,600	+0.03(+0.09%)
Jul 29, 2004	31.81	32.15	31.65	31.93	12,827,000	+0.31(+0.98%)
Jul 28, 2004	31.78	31.94	31.26	31.62	23,562,200	-0.48(-1.50%)
Jul 27, 2004	31.74	32.30	31.55	32.10	16,806,700	+0.36(+1.13%)
Jul 26, 2004	32.25	32.25	31.20	31.74	22,153,800	-0.56(-1.73%)
Jul 23, 2004	32.48	32.55	32.11	32.30	12,431,800	-0.21(-0.65%)
Jul 22, 2004	32.00	32.71	31.90	32.51	17,425,600	+0.51(+1.59%)
Jul 21, 2004	32.64	32.82	32.00	32.00	17,845,100	-0.33(-1.02%)
Jul 20, 2004	32.11	32.60	32.06	32.33	17,267,000	+0.22(+0.69%)
Jul 19, 2004	32.51	32.54	32.00	32.11	15,348,200	-0.27(-0.83%)
Jul 16, 2004	32.60	32.90	31.64	32.38	39,775,200	-0.20(-0.61%)
Jul 15, 2004	34.03	34.20	32.58	32.58	28,881,900	-1.43(-4.20%)
Jul 14, 2004	34.00	34.46	33.88	34.01	11,896,500	-0.15(-0.44%)
Jul 13, 2004	33.80	34.25	33.80	34.16	12,928,800	+0.54(+1.61%)
Jul 12, 2004	33.93	33.99	33.53	33.62	14,556,100	-0.38(-1.12%)
Jul 09, 2004	34.00	34.33	33.94	34.00	11,932,200	+0.06(+0.18%)
Jul 08, 2004	33.72	34.33	33.66	33.94	15,794,700	+0.22(+0.65%)
Jul 07, 2004	33.72	33.94	33.65	33.72	13,539,900	-0.15(-0.44%)
Jul 06, 2004	33.90	34.04	33.82	33.87	11,404,600	-0.07(-0.21%)
Jul 02, 2004	33.96	34.23	33.81	33.94	9,521,300	+0.01(+0.03%)
Jul 01, 2004	34.21	34.40	33.51	33.93	18,045,000	-0.35(-1.02%)
Jun 30, 2004	34.43	34.60	34.20	34.28	15,752,200	-0.06(-0.17%)
Jun 29, 2004	34.18	34.63	34.03	34.34	17,094,800	+0.28(+0.82%)
Jun 28, 2004	34.14	34.19	33.85	34.06	21,080,200	+0.24(+0.71%)
Jun 25, 2004	34.79	34.80	33.82	33.82	31,993,800	-0.99(-2.84%)
Jun 24, 2004	34.72	35.17	34.71	34.81	14,653,300	-0.15(-0.43%)
Jun 23, 2004	34.93	35.05	34.70	34.96	16,174,800	+0.06(+0.17%)
Jun 22, 2004	35.17	35.18	34.80	34.90	16,893,400	-0.30(-0.85%)
Jun 21, 2004	35.25	35.49	35.14	35.20	10,930,500	-0.23(-0.65%)
Jun 18, 2004	35.16	35.51	35.10	35.43	18,263,000	+0.16(+0.45%)
Jun 17, 2004	35.10	35.38	35.05	35.27	10,681,800	+0.05(+0.14%)
Jun 16, 2004	35.09	35.45	34.95	35.22	11,868,900	+0.13(+0.37%)
Jun 15, 2004	35.25	35.35	35.01	35.09	17,192,000	-0.06(-0.17%)
Jun 14, 2004	35.39	35.40	34.86	35.15	17,396,800	-0.51(-1.43%)
Jun 10, 2004	35.93	35.95	35.52	35.66	10,453,700	-0.17(-0.47%)
Jun 09, 2004	36.10	36.11	35.75	35.83	9,655,700	-0.31(-0.86%)
Jun 08, 2004	35.85	36.30	35.85	36.14	14,039,000	+0.12(+0.33%)
Jun 07, 2004	36.00	36.09	35.82	36.02	12,030,400	+0.40(+1.12%)
Jun 04, 2004	35.75	36.20	35.54	35.62	13,376,700	+0.07(+0.20%)
Jun 03, 2004	35.60	36.18	35.55	35.55	15,793,000	-0.19(-0.53%)
Jun 02, 2004	35.55	36.01	35.52	35.74	15,494,300	+0.29(+0.82%)
Jun 01, 2004	35.15	35.67	35.05	35.45	14,493,900	+0.11(+0.31%)
May 28, 2004	35.61	35.61	35.06	35.34	11,965,300	-0.06(-0.17%)
May 27, 2004	35.00	35.51	34.96	35.40	12,013,400	+0.51(+1.46%)
May 26, 2004	34.62	35.24	34.62	34.89	12,323,800	+0.15(+0.43%)
May 25, 2004	34.27	34.99	34.27	34.74	15,537,000	+0.29(+0.84%)
May 24, 2004	34.77	34.80	34.22	34.45	13,742,500	-0.36(-1.03%)
May 21, 2004	34.94	35.07	34.61	34.81	15,954,200	-0.08(-0.23%)
May 20, 2004	35.07	35.15	34.69	34.89	14,014,100	-0.28(-0.80%)
May 19, 2004	35.80	35.84	35.10	35.17	11,590,000	-0.38(-1.07%)
May 18, 2004	35.50	35.70	35.25	35.55	11,016,400	+0.05(+0.14%)
May 17, 2004	35.10	35.91	35.00	35.50	11,833,100	-0.10(-0.28%)
May 14, 2004	35.22	36.00	35.20	35.60	11,697,000	+0.20(+0.56%)
May 13, 2004	35.25	35.62	35.05	35.40	12,814,100	-0.31(-0.87%)
May 12, 2004	35.70	35.75	34.95	35.71	16,741,600	-0.20(-0.56%)
May 11, 2004	35.80	36.01	35.45	35.91	15,267,400	-0.09(-0.25%)
May 10, 2004	36.20	36.24	35.61	36.00	16,743,000	-0.36(-0.99%)
May 07, 2004	36.32	36.75	36.31	36.36	13,239,600	-0.19(-0.52%)
May 06, 2004	36.63	37.00	36.30	36.55	14,403,100	-0.08(-0.22%)
May 05, 2004	36.45	36.91	36.38	36.63	12,035,300	+0.02(+0.05%)
May 04, 2004	36.40	36.80	36.11	36.61	17,898,200	+0.39(+1.08%)

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.