Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pfizer (NY: PFE )

27.82 -0.03 (-0.11%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2002 19.98 20.22 19.59 19.84 39,600,804 +0.04(+0.22%)
Apr 29, 2002 20.16 20.16 19.58 19.80 21,846,988 -0.27(-1.33%)
Apr 26, 2002 20.55 20.60 20.06 20.06 32,185,272 -0.44(-2.16%)
Apr 25, 2002 20.96 20.96 20.44 20.51 39,932,984 +0.59(+2.96%)
Apr 24, 2002 20.04 20.23 19.84 19.92 19,816,892 -0.11(-0.57%)
Apr 23, 2002 20.23 20.29 19.92 20.03 28,511,310 -0.22(-1.10%)
Apr 22, 2002 20.74 20.75 20.06 20.25 30,330,884 -0.38(-1.82%)
Apr 19, 2002 20.77 20.88 20.55 20.63 25,361,546 -0.23(-1.10%)
Apr 18, 2002 20.88 21.08 20.77 20.86 36,739,428 +0.20(+0.98%)
Apr 17, 2002 21.34 21.45 20.43 20.66 75,755,752 -1.12(-5.14%)
Apr 16, 2002 21.38 21.83 21.30 21.78 21,887,480 +0.49(+2.31%)
Apr 15, 2002 21.26 21.37 21.07 21.29 17,321,046 -0.16(-0.74%)
Apr 12, 2002 21.18 21.53 21.18 21.44 21,836,360 +0.21(+1.00%)
Apr 11, 2002 21.37 21.63 21.15 21.23 25,025,150 -0.24(-1.12%)
Apr 10, 2002 21.01 21.55 21.01 21.47 23,808,192 +0.35(+1.65%)
Apr 09, 2002 21.05 21.24 20.89 21.12 23,262,742 +0.13(+0.60%)
Apr 08, 2002 20.49 21.07 20.49 21.00 29,845,714 +0.26(+1.24%)
Apr 05, 2002 21.34 21.42 20.55 20.74 47,729,248 -0.55(-2.56%)
Apr 04, 2002 21.57 21.64 21.24 21.29 34,454,288 -0.55(-2.50%)
Apr 03, 2002 21.85 21.94 21.65 21.83 20,351,348 +0.05(+0.23%)
Apr 02, 2002 21.89 22.00 21.70 21.78 16,278,697 -0.11(-0.50%)
Apr 01, 2002 21.64 21.97 21.62 21.89 14,236,692 +0.20(+0.93%)
Mar 29, 2002 21.78 21.85 21.65 21.69 17,000,224 +0.00(+0.00%)
Mar 28, 2002 21.78 21.85 21.65 21.69 17,000,042 -0.10(-0.45%)
Mar 27, 2002 21.78 21.93 21.59 21.79 17,896,178 -0.01(-0.05%)
Mar 26, 2002 21.89 22.08 21.70 21.80 16,531,726 -0.14(-0.65%)
Mar 25, 2002 22.21 22.27 21.88 21.94 19,050,842 -0.17(-0.77%)
Mar 22, 2002 22.05 22.19 21.93 22.11 20,201,290 +0.20(+0.90%)
Mar 21, 2002 21.89 22.00 21.56 21.91 23,282,346 +0.04(+0.17%)
Mar 20, 2002 22.23 22.23 21.83 21.88 18,081,416 -0.35(-1.60%)
Mar 19, 2002 22.32 22.37 22.04 22.23 12,562,045 +0.04(+0.17%)
Mar 18, 2002 22.49 22.51 22.12 22.19 18,738,082 -0.39(-1.72%)
Mar 15, 2002 22.06 22.62 22.05 22.58 44,575,088 +0.77(+3.55%)
Mar 14, 2002 21.67 22.02 21.67 21.80 18,978,102 -0.05(-0.25%)
Mar 13, 2002 21.88 22.05 21.78 21.86 19,970,980 +0.11(+0.50%)
Mar 12, 2002 21.76 21.89 21.60 21.75 20,708,814 -0.11(-0.50%)
Mar 11, 2002 21.94 21.98 21.69 21.86 20,843,482 +0.02(+0.10%)
Mar 08, 2002 21.83 22.08 21.74 21.84 22,118,888 +0.02(+0.07%)
Mar 07, 2002 22.13 22.20 21.70 21.82 31,267,514 -0.31(-1.38%)
Mar 06, 2002 22.07 22.43 21.64 22.13 47,034,108 -0.03(-0.15%)
Mar 05, 2002 22.58 22.79 22.08 22.16 31,673,166 -0.70(-3.08%)
Mar 04, 2002 22.73 22.87 22.57 22.86 19,028,488 +0.14(+0.60%)
Mar 01, 2002 22.47 22.76 22.38 22.73 18,886,308 +0.37(+1.66%)
Feb 28, 2002 22.40 22.73 22.35 22.36 16,613,443 -0.16(-0.70%)
Feb 27, 2002 22.54 22.80 22.38 22.51 19,077,774 +0.13(+0.56%)
Feb 26, 2002 22.24 22.62 22.21 22.39 17,315,548 +0.11(+0.49%)
Feb 25, 2002 22.33 22.63 22.10 22.28 16,829,096 -0.16(-0.71%)
Feb 22, 2002 22.02 22.50 21.98 22.44 16,818,834 +0.28(+1.26%)
Feb 21, 2002 22.49 22.63 22.16 22.16 18,748,526 -0.19(-0.86%)
Feb 20, 2002 22.21 22.43 21.83 22.35 18,861,390 +0.26(+1.16%)
Feb 19, 2002 22.44 22.49 22.04 22.09 14,915,161 -0.34(-1.53%)
Feb 18, 2002 22.42 22.69 22.40 22.44 19,461,258 +0.00(+0.00%)
Feb 15, 2002 22.42 22.69 22.40 22.44 17,460,110 +0.17(+0.76%)
Feb 14, 2002 22.43 22.70 22.16 22.27 20,648,900 -0.16(-0.71%)
Feb 13, 2002 22.54 22.57 22.27 22.43 16,943,792 -0.05(-0.22%)
Feb 12, 2002 22.24 22.56 22.04 22.48 16,427,840 +0.15(+0.66%)
Feb 11, 2002 22.16 22.43 22.08 22.33 14,076,189 +0.11(+0.52%)
Feb 08, 2002 21.61 22.27 21.57 22.21 22,892,634 +0.35(+1.60%)
Feb 07, 2002 22.51 22.58 21.72 21.86 27,534,188 -0.67(-2.98%)
Feb 06, 2002 22.70 22.81 22.40 22.54 18,929,916 -0.38(-1.67%)
Feb 05, 2002 22.46 23.06 22.46 22.92 19,383,022 +0.46(+2.04%)
Feb 04, 2002 22.84 22.92 22.27 22.46 18,917,272 -0.55(-2.37%)
Feb 01, 2002 22.87 23.00 22.76 23.00 16,472,546 +0.26(+1.15%)
Jan 31, 2002 22.43 22.74 22.32 22.74 20,864,370 +0.23(+1.02%)
Jan 30, 2002 22.51 22.79 22.21 22.51 23,869,206 +0.15(+0.66%)
Jan 29, 2002 22.70 23.17 22.27 22.37 25,634,546 -0.32(-1.42%)
Jan 28, 2002 22.70 22.86 22.52 22.69 15,055,326 -0.07(-0.31%)
Jan 25, 2002 22.88 22.89 22.68 22.76 23,082,268 +0.11(+0.48%)
Jan 24, 2002 22.91 22.92 22.56 22.65 23,535,192 -0.16(-0.72%)
Jan 23, 2002 22.38 22.89 22.30 22.81 33,188,410 +0.55(+2.45%)
Jan 22, 2002 22.05 22.35 21.95 22.27 21,685,202 +0.38(+1.75%)
Jan 21, 2002 21.89 22.18 21.83 21.89 22,400,500 +0.00(+0.00%)
Jan 18, 2002 21.89 22.18 21.83 21.89 22,400,318 -0.02(-0.07%)
Jan 17, 2002 22.26 22.26 21.82 21.90 19,459,792 -0.05(-0.25%)
Jan 16, 2002 22.21 22.32 21.89 21.96 21,163,022 -0.10(-0.45%)
Jan 15, 2002 22.32 22.38 21.77 22.06 23,527,680 -0.06(-0.27%)
Jan 14, 2002 22.19 22.38 22.05 22.12 19,061,468 -0.04(-0.20%)
Jan 11, 2002 22.51 22.54 21.97 22.16 16,706,337 -0.22(-1.00%)
Jan 10, 2002 21.91 22.41 21.83 22.38 23,243,686 +0.52(+2.40%)
Jan 09, 2002 21.75 22.13 21.67 21.86 22,742,208 +0.25(+1.16%)
Jan 08, 2002 21.82 21.82 21.43 21.61 18,854,794 -0.06(-0.28%)
Jan 07, 2002 21.53 21.67 21.39 21.67 21,953,622 +0.16(+0.76%)
Jan 04, 2002 21.61 21.77 21.34 21.50 22,182,100 -0.16(-0.76%)
Jan 03, 2002 21.68 21.72 21.37 21.67 23,431,672 -0.11(-0.50%)
Jan 02, 2002 21.75 21.83 21.45 21.78 26,544,974 +0.03(+0.13%)
Dec 31, 2001 22.05 22.07 21.75 21.75 17,859,900 -0.30(-1.36%)
Dec 28, 2001 22.10 22.21 21.80 22.05 16,388,814 +0.03(+0.12%)
Dec 27, 2001 22.13 22.16 21.83 22.02 16,694,244 -0.15(-0.66%)
Dec 26, 2001 22.14 22.54 22.10 22.17 11,491,298 -0.08(-0.37%)
Dec 24, 2001 22.13 22.51 22.00 22.25 10,418,168 -0.13(-0.56%)
Dec 21, 2001 22.65 22.92 21.62 22.38 43,486,200 -0.22(-0.97%)
Dec 20, 2001 22.88 22.89 22.39 22.60 25,113,830 +0.16(+0.73%)
Dec 19, 2001 22.10 22.54 22.03 22.43 24,694,802 +0.25(+1.13%)
Dec 18, 2001 22.38 22.50 22.16 22.18 34,295,068 +0.17(+0.77%)
Dec 17, 2001 21.63 22.39 21.61 22.01 35,894,412 +0.49(+2.26%)
Dec 14, 2001 21.39 21.69 20.91 21.53 36,289,436 -0.03(-0.15%)
Dec 13, 2001 21.83 22.10 21.51 21.56 33,600,476 -0.40(-1.84%)
Dec 12, 2001 22.10 22.25 21.20 21.96 39,112,516 -0.06(-0.27%)
Dec 11, 2001 22.49 22.49 21.86 22.02 48,396,176 -0.54(-2.39%)
Dec 10, 2001 23.41 23.52 22.50 22.56 40,537,432 -0.96(-4.08%)
Dec 07, 2001 23.63 23.76 23.51 23.52 17,380,592 -0.13(-0.53%)
Dec 06, 2001 23.86 23.98 23.62 23.65 23,546,002 -0.11(-0.46%)
Dec 05, 2001 23.63 23.84 23.52 23.76 20,291,252 +0.05(+0.21%)
Dec 04, 2001 23.66 23.77 23.55 23.71 18,131,802 -0.14(-0.57%)
Dec 03, 2001 23.73 23.96 23.62 23.85 17,785,878 +0.21(+0.88%)
Nov 30, 2001 23.82 23.88 23.58 23.64 17,246,474 -0.09(-0.39%)
Nov 29, 2001 23.57 23.82 23.52 23.73 16,358,032 +0.17(+0.72%)
Nov 28, 2001 23.75 23.87 23.56 23.56 14,694,013 -0.23(-0.99%)
Nov 27, 2001 23.79 24.04 23.61 23.80 18,898,584 -0.16(-0.68%)
Nov 26, 2001 23.77 24.01 23.61 23.96 19,760,642 +0.14(+0.57%)
Nov 23, 2001 23.82 23.96 23.64 23.82 6,617,784 +0.01(+0.05%)
Nov 21, 2001 23.65 23.91 23.63 23.81 16,695,160 +0.25(+1.04%)
Nov 20, 2001 23.62 23.76 23.44 23.57 22,178,802 +0.00(+0.00%)
Nov 19, 2001 23.47 23.68 23.40 23.57 23,664,730 +0.25(+1.05%)
Nov 16, 2001 23.40 23.41 23.14 23.32 19,277,120 +0.04(+0.19%)
Nov 15, 2001 23.22 23.44 23.02 23.28 17,628,492 +0.15(+0.64%)
Nov 14, 2001 23.23 23.31 23.03 23.13 18,489,084 -0.11(-0.47%)
Nov 13, 2001 23.03 23.24 22.88 23.24 19,417,284 +0.28(+1.24%)
Nov 12, 2001 22.99 23.15 22.72 22.96 13,007,457 -0.04(-0.17%)
Nov 09, 2001 23.09 23.19 22.78 22.99 14,823,001 -0.09(-0.40%)
Nov 08, 2001 23.14 23.25 22.93 23.09 17,985,774 +0.09(+0.38%)
Nov 07, 2001 22.97 23.28 22.96 23.00 20,727,686 -0.09(-0.40%)
Nov 06, 2001 22.87 23.18 22.62 23.09 20,770,376 +0.19(+0.83%)
Nov 05, 2001 23.22 23.41 22.81 22.90 20,247,462 -0.13(-0.57%)
Nov 02, 2001 23.33 23.36 22.96 23.03 19,115,336 -0.29(-1.26%)
Nov 01, 2001 22.92 23.33 22.87 23.33 23,012,094 +0.46(+2.00%)
Oct 31, 2001 23.14 23.19 22.80 22.87 20,074,318 -0.30(-1.30%)
Oct 30, 2001 23.19 23.35 22.96 23.17 19,044,978 -0.07(-0.28%)
Oct 29, 2001 23.21 23.49 23.20 23.23 19,377,892 -0.07(-0.30%)
Oct 26, 2001 23.10 23.44 23.00 23.31 18,839,954 -0.17(-0.72%)
Oct 25, 2001 22.95 23.52 22.76 23.47 23,895,222 +0.03(+0.12%)
Oct 24, 2001 23.24 23.61 23.14 23.45 23,093,994 +0.17(+0.73%)
Oct 23, 2001 23.42 23.46 23.03 23.28 19,651,442 -0.19(-0.81%)
Oct 22, 2001 23.05 23.47 23.03 23.47 22,991,574 +0.37(+1.58%)
Oct 19, 2001 22.81 23.10 22.76 23.10 22,166,342 +0.26(+1.12%)
Oct 18, 2001 22.65 23.03 22.65 22.85 25,419,994 +0.11(+0.50%)
Oct 17, 2001 22.65 22.91 22.51 22.73 26,030,122 +0.30(+1.34%)
Oct 16, 2001 22.76 22.84 22.17 22.43 21,538,626 -0.15(-0.65%)
Oct 15, 2001 22.32 22.82 22.31 22.58 20,550,510 +0.28(+1.25%)
Oct 12, 2001 22.05 22.43 22.02 22.30 24,691,870 +0.33(+1.49%)
Oct 11, 2001 22.68 22.73 21.97 21.97 33,930,092 -0.81(-3.57%)
Oct 10, 2001 22.24 22.88 22.11 22.79 21,644,894 +0.55(+2.48%)
Oct 09, 2001 22.34 22.37 22.08 22.24 13,436,562 -0.14(-0.63%)
Oct 08, 2001 22.73 22.78 22.29 22.38 15,170,023 -0.43(-1.89%)
Oct 05, 2001 22.39 22.90 22.37 22.81 23,331,084 +0.42(+1.88%)
Oct 04, 2001 22.42 22.57 22.12 22.39 27,229,858 -0.13(-0.56%)
Oct 03, 2001 22.65 22.66 22.18 22.51 26,522,806 -0.14(-0.60%)
Oct 02, 2001 22.43 22.65 22.16 22.65 26,141,888 +0.22(+0.97%)
Oct 01, 2001 21.96 22.51 21.91 22.43 32,538,522 +0.55(+2.49%)
Sep 28, 2001 21.81 21.94 21.27 21.89 34,808,456 +0.19(+0.88%)
Sep 27, 2001 21.29 21.76 21.17 21.70 37,691,632 +0.65(+3.11%)
Sep 26, 2001 20.19 21.04 20.06 21.04 33,928,992 +0.86(+4.25%)
Sep 25, 2001 20.33 20.33 19.95 20.18 29,567,034 +0.52(+2.64%)
Sep 24, 2001 20.06 20.12 19.25 19.66 35,146,132 +0.13(+0.64%)
Sep 21, 2001 18.56 19.62 18.56 19.54 52,189,416 -0.40(-2.03%)
Sep 20, 2001 19.78 20.45 19.70 19.94 33,241,910 -0.26(-1.30%)
Sep 19, 2001 20.66 20.74 19.65 20.20 33,970,032 -0.43(-2.06%)
Sep 18, 2001 20.77 20.82 20.31 20.63 29,148,188 -0.19(-0.89%)
Sep 17, 2001 21.78 21.80 20.19 20.82 49,298,728 -0.02(-0.08%)
Sep 10, 2001 19.92 21.03 19.90 20.83 20,226,574 +0.64(+3.16%)
Sep 07, 2001 20.88 20.96 20.17 20.19 32,180,690 -0.79(-3.77%)
Sep 06, 2001 21.24 21.47 20.82 20.99 20,828,092 -0.49(-2.26%)
Sep 05, 2001 21.17 21.59 20.81 21.47 24,533,384 +0.41(+1.94%)
Sep 04, 2001 20.99 21.66 20.85 21.06 24,094,384 +0.15(+0.73%)
Aug 31, 2001 21.01 21.14 20.77 20.91 27,691,392 +0.01(+0.03%)
Aug 30, 2001 21.62 21.78 20.77 20.90 35,783,928 -0.71(-3.28%)
Aug 29, 2001 22.18 22.20 21.52 21.61 22,983,146 -0.30(-1.37%)
Aug 28, 2001 22.49 22.49 21.80 21.91 17,459,562 -0.44(-1.95%)
Aug 27, 2001 22.56 22.56 22.34 22.35 12,186,624 -0.21(-0.92%)
Aug 24, 2001 22.05 22.65 22.00 22.56 19,455,944 +0.35(+1.60%)
Aug 23, 2001 21.94 22.28 21.93 22.20 20,580,010 +0.00(+0.00%)
Aug 22, 2001 22.04 22.33 21.72 22.20 21,576,186 +0.02(+0.10%)
Aug 21, 2001 22.60 22.78 22.12 22.18 19,613,698 -0.42(-1.86%)
Aug 20, 2001 22.79 22.86 22.32 22.60 25,339,926 -0.19(-0.81%)
Aug 17, 2001 22.47 22.79 22.16 22.79 16,836,240 +0.31(+1.36%)
Aug 16, 2001 22.39 22.62 22.22 22.48 14,105,505 -0.01(-0.05%)
Aug 15, 2001 22.57 22.86 22.42 22.49 17,250,322 +0.08(+0.34%)
Aug 14, 2001 22.38 22.54 22.30 22.42 12,671,978 +0.08(+0.34%)
Aug 13, 2001 22.11 22.38 22.10 22.34 16,058,098 -0.09(-0.41%)
Aug 10, 2001 22.10 22.60 22.01 22.43 18,496,412 +0.19(+0.86%)
Aug 09, 2001 22.19 22.35 22.02 22.24 16,977,688 +0.35(+1.62%)
Aug 08, 2001 21.94 22.32 21.84 21.89 19,166,272 -0.09(-0.40%)
Aug 07, 2001 22.18 22.18 21.86 21.97 15,193,109 -0.04(-0.20%)
Aug 06, 2001 22.36 22.37 21.91 22.02 10,119,517 -0.22(-0.98%)
Aug 03, 2001 22.24 22.38 21.97 22.24 13,078,364 +0.00(+0.00%)
Aug 02, 2001 22.45 22.57 22.16 22.24 13,957,645 -0.22(-0.97%)
Aug 01, 2001 22.50 22.56 22.22 22.45 13,354,662 -0.04(-0.19%)
Jul 31, 2001 22.01 22.91 22.00 22.50 24,678,312 +0.61(+2.79%)
Jul 30, 2001 21.83 21.95 21.71 21.89 16,202,843 +0.14(+0.65%)
Jul 27, 2001 21.94 21.96 21.68 21.74 15,940,836 -0.08(-0.37%)
Jul 26, 2001 21.97 22.07 21.53 21.83 17,710,392 -0.06(-0.27%)
Jul 25, 2001 21.83 22.05 21.62 21.89 17,061,970 +0.13(+0.60%)
Jul 24, 2001 21.97 21.97 21.61 21.76 16,506,442 -0.12(-0.55%)
Jul 23, 2001 22.61 22.81 21.85 21.88 17,221,556 -0.73(-3.24%)
Jul 20, 2001 22.39 23.05 22.38 22.61 21,257,014 +0.16(+0.71%)
Jul 19, 2001 22.38 22.63 22.10 22.45 23,358,750 +0.07(+0.29%)
Jul 18, 2001 21.39 22.48 21.30 22.38 35,455,228 +1.33(+6.30%)
Jul 17, 2001 20.71 21.18 20.51 21.06 33,653,428 +0.39(+1.88%)
Jul 16, 2001 20.97 21.09 20.41 20.67 24,484,280 -0.31(-1.46%)
Jul 13, 2001 20.55 21.36 20.54 20.97 31,234,534 +0.45(+2.21%)
Jul 12, 2001 21.29 21.29 20.30 20.52 43,532,740 -0.68(-3.22%)
Jul 11, 2001 21.96 21.96 21.12 21.20 34,000,632 -1.07(-4.80%)
Jul 10, 2001 22.35 22.57 22.10 22.27 17,930,440 -0.19(-0.83%)
Jul 09, 2001 21.96 22.49 21.90 22.46 17,882,254 +0.60(+2.75%)
Jul 06, 2001 21.91 21.94 21.59 21.86 21,555,666 +0.16(+0.73%)
Jul 05, 2001 22.19 22.30 21.65 21.70 22,623,482 -0.37(-1.68%)
Jul 03, 2001 22.32 22.41 22.01 22.07 12,051,223 -0.25(-1.12%)
Jul 02, 2001 22.10 22.43 22.03 22.32 30,326,488 +0.46(+2.12%)
Jun 29, 2001 22.73 22.97 21.86 21.86 39,103,904 -1.15(-4.98%)
Jun 28, 2001 22.95 23.46 22.80 23.00 20,715,960 +0.32(+1.39%)
Jun 27, 2001 23.02 23.15 22.69 22.69 13,405,781 -0.35(-1.52%)
Jun 26, 2001 22.93 23.30 22.93 23.04 17,811,530 +0.10(+0.45%)
Jun 25, 2001 23.39 23.59 22.92 22.93 16,889,376 -0.42(-1.80%)
Jun 22, 2001 23.77 23.85 23.26 23.35 26,184,944 -1.14(-4.64%)
Jun 21, 2001 24.04 24.56 24.04 24.49 22,299,546 +0.20(+0.83%)
Jun 20, 2001 24.34 24.51 23.85 24.29 22,588,486 +0.27(+1.14%)
Jun 19, 2001 23.46 24.06 23.46 24.01 21,948,676 +0.43(+1.80%)
Jun 18, 2001 23.44 23.86 23.25 23.59 18,736,800 +0.32(+1.38%)
Jun 15, 2001 23.10 23.35 23.01 23.27 35,991,336 -0.34(-1.43%)
Jun 14, 2001 23.29 23.70 23.28 23.61 18,684,764 +0.32(+1.38%)
Jun 13, 2001 23.58 23.58 23.20 23.28 18,769,230 -0.15(-0.63%)
Jun 12, 2001 23.73 23.74 23.36 23.43 13,716,708 -0.10(-0.42%)
Jun 11, 2001 23.93 23.93 23.31 23.53 11,572,831 -0.22(-0.92%)
Jun 08, 2001 23.82 23.88 23.63 23.75 11,086,561 -0.13(-0.55%)
Jun 07, 2001 23.31 23.91 23.29 23.88 23,138,150 +0.49(+2.10%)
Jun 06, 2001 23.40 23.46 23.07 23.39 17,669,900 -0.05(-0.23%)
Jun 05, 2001 23.53 23.74 23.39 23.44 21,273,504 -0.28(-1.20%)
Jun 04, 2001 23.62 23.73 23.37 23.73 12,791,256 +0.36(+1.54%)
Jun 01, 2001 23.20 23.64 23.10 23.37 14,508,409 -0.04(-0.19%)
May 31, 2001 23.55 23.58 23.11 23.41 20,211,368 -0.17(-0.72%)
May 30, 2001 23.70 23.74 23.40 23.58 17,167,688 +0.09(+0.37%)
May 29, 2001 23.32 23.52 23.15 23.49 18,508,138 +0.64(+2.82%)
May 25, 2001 23.21 23.29 22.66 22.85 23,358,566 -0.58(-2.47%)
May 24, 2001 23.50 23.58 22.96 23.43 28,100,160 -0.34(-1.45%)
May 23, 2001 24.26 24.29 23.08 23.77 29,267,650 -0.27(-1.11%)
May 22, 2001 24.15 24.21 23.74 24.04 16,397,425 -0.39(-1.61%)
May 21, 2001 24.45 24.51 24.12 24.43 14,281,031 -0.05(-0.20%)
May 18, 2001 24.52 24.55 24.03 24.48 18,438,148 +0.05(+0.20%)
May 17, 2001 24.45 24.58 24.19 24.43 33,038,534 +0.08(+0.31%)
May 16, 2001 23.39 24.45 23.39 24.35 33,032,488 +0.90(+3.84%)
May 15, 2001 23.36 23.61 22.94 23.45 20,925,748 -0.19(-0.78%)
May 14, 2001 23.47 23.71 23.07 23.64 16,211,272 +0.17(+0.72%)
May 11, 2001 23.87 24.15 23.36 23.47 16,578,082 -0.40(-1.69%)
May 10, 2001 24.01 24.24 23.71 23.87 15,238,181 -0.39(-1.60%)
May 09, 2001 24.04 24.26 23.77 24.26 20,299,680 +0.24(+1.00%)
May 08, 2001 23.58 24.04 23.52 24.02 16,594,388 +0.13(+0.55%)
May 07, 2001 23.63 23.95 23.58 23.89 14,454,359 +0.17(+0.71%)
May 04, 2001 23.02 23.82 22.98 23.72 16,914,294 +0.66(+2.86%)
May 03, 2001 23.63 23.70 22.88 23.06 22,919,750 -0.51(-2.18%)
May 02, 2001 23.61 23.73 23.17 23.57 19,307,718 -0.23(-0.99%)
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.