Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	26.01	26.31	26.00	26.24	34,682,800	+0.14(+0.54%)
Jan 30, 2007	26.02	26.16	26.00	26.10	26,400,600	+0.04(+0.15%)
Jan 29, 2007	26.24	26.40	26.00	26.06	33,820,800	-0.23(-0.87%)
Jan 26, 2007	26.33	26.35	26.00	26.29	33,065,950	-0.07(-0.27%)
Jan 25, 2007	26.82	26.89	26.29	26.36	35,079,200	-0.46(-1.72%)
Jan 24, 2007	26.34	26.84	26.27	26.82	37,937,400	+0.45(+1.71%)
Jan 23, 2007	26.62	26.67	26.02	26.37	51,374,400	-0.58(-2.15%)
Jan 22, 2007	27.23	27.30	26.66	26.95	47,968,200	-0.27(-0.99%)
Jan 19, 2007	27.22	27.41	27.12	27.22	33,766,100	+0.05(+0.18%)
Jan 18, 2007	26.84	27.27	26.84	27.17	38,579,400	+0.28(+1.04%)
Jan 17, 2007	26.70	27.02	26.67	26.89	36,409,900	+0.12(+0.45%)
Jan 16, 2007	26.64	26.82	26.51	26.77	31,184,100	+0.13(+0.49%)
Jan 12, 2007	26.38	26.81	26.38	26.64	29,799,900	+0.18(+0.68%)
Jan 11, 2007	25.78	26.51	25.78	26.46	37,242,600	+0.26(+0.99%)
Jan 10, 2007	26.10	26.26	26.00	26.20	34,535,700	+0.03(+0.11%)
Jan 09, 2007	26.24	26.34	26.04	26.17	31,304,500	+0.01(+0.04%)
Jan 08, 2007	26.29	26.42	25.89	26.16	43,223,500	-0.14(-0.53%)
Jan 05, 2007	26.55	26.63	26.17	26.30	31,353,500	-0.08(-0.30%)
Jan 04, 2007	26.38	26.57	26.29	26.38	32,246,200	+0.09(+0.34%)
Jan 03, 2007	26.15	26.42	25.98	26.29	40,645,100	+0.39(+1.51%)
Dec 29, 2006	26.08	26.17	25.82	25.90	27,754,100	-0.17(-0.65%)
Dec 28, 2006	26.02	26.20	25.85	26.07	24,014,100	-0.08(-0.31%)
Dec 27, 2006	25.95	26.23	25.82	26.15	24,682,000	+0.22(+0.85%)
Dec 26, 2006	25.80	25.99	25.80	25.93	17,824,600	-0.04(-0.15%)
Dec 22, 2006	26.00	26.12	25.91	25.97	20,414,200	-0.10(-0.38%)
Dec 21, 2006	26.24	26.34	26.00	26.07	33,673,200	-0.14(-0.53%)
Dec 20, 2006	26.16	26.55	26.13	26.21	44,517,200	+0.01(+0.04%)
Dec 19, 2006	25.85	26.24	25.75	26.20	48,695,200	+0.37(+1.43%)
Dec 18, 2006	25.65	25.95	25.57	25.83	38,288,500	+0.19(+0.74%)
Dec 15, 2006	25.56	25.80	25.54	25.64	49,868,800	+0.08(+0.31%)
Dec 14, 2006	25.49	25.67	25.40	25.56	36,912,600	+0.17(+0.67%)
Dec 13, 2006	25.22	25.45	25.19	25.39	40,457,500	+0.22(+0.87%)
Dec 12, 2006	25.05	25.23	24.96	25.17	42,305,000	+0.02(+0.08%)
Dec 11, 2006	25.27	25.60	24.96	25.15	56,117,000	-0.02(-0.08%)
Dec 08, 2006	24.87	25.19	24.80	25.17	43,707,300	+0.31(+1.25%)
Dec 07, 2006	24.98	24.98	24.72	24.86	50,887,100	+0.06(+0.24%)
Dec 06, 2006	24.90	24.99	24.65	24.80	49,224,600	-0.02(-0.08%)
Dec 05, 2006	24.99	25.13	24.58	24.82	118,588,300	-0.08(-0.32%)
Dec 04, 2006	23.65	27.80	23.50	24.90	289,218,600	-2.96(-10.62%)
Dec 01, 2006	27.61	27.86	27.50	27.86	40,177,800	+0.37(+1.35%)
Nov 30, 2006	27.40	27.88	27.36	27.49	59,139,400	+0.42(+1.55%)
Nov 29, 2006	27.29	27.46	26.90	27.07	42,727,400	+0.02(+0.07%)
Nov 28, 2006	27.00	27.08	26.82	27.05	31,537,400	+0.08(+0.30%)
Nov 27, 2006	26.89	27.17	26.77	26.97	39,007,400	+0.08(+0.30%)
Nov 24, 2006	26.91	27.05	26.86	26.89	11,222,600	-0.21(-0.77%)
Nov 22, 2006	27.00	27.29	26.95	27.10	19,438,600	+0.15(+0.54%)
Nov 21, 2006	26.97	27.15	26.87	26.95	28,768,900	-0.10(-0.35%)
Nov 20, 2006	27.15	27.30	27.02	27.05	34,239,900	-0.16(-0.59%)
Nov 17, 2006	26.70	27.24	26.69	27.21	47,910,400	+0.45(+1.68%)
Nov 16, 2006	26.43	26.95	26.43	26.76	33,037,600	+0.23(+0.87%)
Nov 15, 2006	26.30	26.75	26.17	26.53	39,719,900	+0.28(+1.07%)
Nov 14, 2006	26.05	26.36	25.67	26.25	42,344,200	+0.36(+1.39%)
Nov 13, 2006	25.61	26.02	25.57	25.89	41,161,800	+0.18(+0.70%)
Nov 10, 2006	25.82	26.07	25.40	25.71	47,053,400	-0.13(-0.50%)
Nov 09, 2006	26.41	26.57	25.00	25.84	83,068,700	-0.78(-2.93%)
Nov 08, 2006	26.69	26.73	26.43	26.62	53,063,400	-0.67(-2.46%)
Nov 07, 2006	27.00	27.47	27.00	27.29	45,420,700	+0.30(+1.11%)
Nov 06, 2006	26.57	27.09	26.55	26.99	32,649,900	+0.44(+1.66%)
Nov 03, 2006	26.68	26.76	26.46	26.55	27,288,400	-0.14(-0.52%)
Nov 02, 2006	26.51	26.70	26.43	26.69	28,864,900	+0.15(+0.57%)

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.