PFIZER $29.11
-0.19
|
Date |
Open |
High |
Low |
Close |
Volume |
|
8/10/2010
|
16.29
|
16.60
|
16.26
|
16.57
|
575766
|
|
8/9/2010
|
16.29
|
16.48
|
16.11
|
16.42
|
480806
|
|
8/6/2010
|
16.06
|
16.28
|
16.00
|
16.24
|
516290
|
|
8/5/2010
|
16.39
|
16.48
|
16.07
|
16.19
|
737231
|
|
8/4/2010
|
16.26
|
16.52
|
16.12
|
16.44
|
731365
|
|
8/3/2010
|
16.00
|
16.48
|
15.95
|
16.34
|
1590895
|
|
8/2/2010
|
15.16
|
15.48
|
15.10
|
15.48
|
547171
|
|
7/30/2010
|
15.02
|
15.13
|
14.88
|
15.00
|
440350
|
|
7/29/2010
|
15.18
|
15.42
|
15.02
|
15.09
|
585219
|
|
7/28/2010
|
15.28
|
15.44
|
14.95
|
15.00
|
403413
|
|
7/27/2010
|
15.10
|
15.36
|
14.99
|
15.27
|
606608
|
|
7/26/2010
|
14.63
|
15.09
|
14.61
|
15.02
|
554952
|
|
7/23/2010
|
14.75
|
14.80
|
14.39
|
14.58
|
531833
|
|
7/22/2010
|
14.61
|
14.87
|
14.59
|
14.81
|
448058
|
|
7/21/2010
|
14.55
|
14.72
|
14.42
|
14.50
|
422347
|
|
7/20/2010
|
14.65
|
14.65
|
14.44
|
14.55
|
471390
|
|
7/19/2010
|
14.62
|
14.84
|
14.58
|
14.73
|
327078
|
|
7/16/2010
|
14.83
|
14.94
|
14.55
|
14.56
|
477875
|
|
7/15/2010
|
14.85
|
14.93
|
14.65
|
14.87
|
436214
|
|
7/14/2010
|
14.73
|
14.96
|
14.65
|
14.84
|
455856
|
|
7/13/2010
|
15.00
|
15.10
|
14.76
|
14.79
|
500495
|
|
7/12/2010
|
14.73
|
14.94
|
14.69
|
14.93
|
383631
|
|
7/9/2010
|
14.85
|
14.86
|
14.63
|
14.77
|
326204
|
|
7/8/2010
|
14.78
|
14.98
|
14.62
|
14.82
|
597908
|
|
7/7/2010
|
14.31
|
14.63
|
14.20
|
14.62
|
542559
|
|
7/6/2010
|
14.33
|
14.41
|
14.14
|
14.29
|
719520
|
|
7/2/2010
|
14.29
|
14.36
|
14.10
|
14.14
|
407529
|
|
7/1/2010
|
14.29
|
14.33
|
14.00
|
14.23
|
678756
|
|
6/30/2010
|
14.22
|
14.48
|
14.17
|
14.26
|
506674
|
|
6/29/2010
|
14.43
|
14.48
|
14.18
|
14.28
|
648831
|
|
6/28/2010
|
14.69
|
14.78
|
14.50
|
14.54
|
446155
|
|
6/25/2010
|
14.49
|
14.71
|
14.40
|
14.64
|
586340
|
|
6/24/2010
|
14.62
|
14.73
|
14.37
|
14.46
|
860661
|
|
6/23/2010
|
14.98
|
14.98
|
14.81
|
14.88
|
483035
|
|
6/22/2010
|
15.15
|
15.24
|
14.97
|
14.97
|
438439
|
|
6/21/2010
|
15.36
|
15.38
|
15.01
|
15.10
|
456752
|
|
6/18/2010
|
15.49
|
15.55
|
15.09
|
15.21
|
698128
|
|
6/17/2010
|
15.43
|
15.47
|
15.13
|
15.47
|
497183
|
|
6/16/2010
|
15.42
|
15.57
|
15.36
|
15.48
|
379237
|
|
6/15/2010
|
15.40
|
15.53
|
15.30
|
15.52
|
504762
|
|
6/14/2010
|
15.56
|
15.60
|
15.30
|
15.33
|
512607
|
|
6/11/2010
|
15.23
|
15.52
|
15.20
|
15.46
|
755676
|
|
6/10/2010
|
14.65
|
15.11
|
14.65
|
14.91
|
600689
|
|
6/9/2010
|
14.64
|
14.75
|
14.39
|
14.52
|
865566
|
|
6/8/2010
|
14.53
|
14.57
|
14.35
|
14.55
|
632367
|
|
6/7/2010
|
14.84
|
14.89
|
14.50
|
14.52
|
687473
|
|
6/4/2010
|
15.01
|
15.04
|
14.67
|
14.76
|
777084
|
|
6/3/2010
|
15.24
|
15.34
|
15.12
|
15.23
|
342350
|
|
6/2/2010
|
15.12
|
15.22
|
14.92
|
15.20
|
495402
|
|
6/1/2010
|
15.16
|
15.42
|
14.96
|
14.99
|
568662
|
|
5/28/2010
|
15.33
|
15.59
|
15.22
|
15.23
|
613792
|
|
5/27/2010
|
15.34
|
15.45
|
15.17
|
15.37
|
669705
|
|
5/26/2010
|
15.11
|
15.41
|
15.00
|
15.11
|
922421
|
|
5/25/2010
|
14.95
|
15.10
|
14.75
|
15.06
|
1029364
|
|
5/24/2010
|
15.28
|
15.38
|
15.15
|
15.22
|
540778
|
|
5/21/2010
|
14.99
|
15.42
|
14.96
|
15.40
|
1024180
|
|
5/20/2010
|
15.54
|
15.67
|
15.22
|
15.23
|
1124288
|
|
5/19/2010
|
15.75
|
15.94
|
15.60
|
15.82
|
820522
|
|
5/18/2010
|
16.14
|
16.25
|
15.78
|
15.81
|
734559
|
|
5/17/2010
|
16.20
|
16.27
|
15.78
|
16.11
|
988201
|
|
5/14/2010
|
16.53
|
16.54
|
16.06
|
16.20
|
625430
|
|
5/13/2010
|
16.84
|
16.94
|
16.54
|
16.56
|
677733
|
|
5/12/2010
|
16.98
|
17.09
|
16.72
|
16.90
|
535197
|
|
5/11/2010
|
16.85
|
17.19
|
16.80
|
17.01
|
539453
|
|
5/10/2010
|
16.90
|
17.25
|
16.84
|
17.00
|
815970
|
|
5/7/2010
|
16.70
|
16.81
|
16.38
|
16.46
|
1066850
|
|
5/6/2010
|
17.16
|
17.21
|
15.85
|
16.74
|
1186923
|
|
5/5/2010
|
16.97
|
17.34
|
16.96
|
17.18
|
989720
|
|
5/4/2010
|
17.15
|
17.39
|
17.06
|
17.26
|
1208907
|
|
5/3/2010
|
16.80
|
17.00
|
16.62
|
16.91
|
718021
|
|
4/30/2010
|
16.99
|
17.00
|
16.68
|
16.72
|
510127
|
|
4/29/2010
|
16.63
|
17.01
|
16.63
|
16.86
|
674889
|
|
4/28/2010
|
16.47
|
16.64
|
16.39
|
16.53
|
606570
|
|
4/27/2010
|
16.71
|
16.85
|
16.40
|
16.46
|
915328
|
|
4/26/2010
|
16.86
|
16.97
|
16.70
|
16.82
|
833478
|
|
4/23/2010
|
16.43
|
17.01
|
16.40
|
16.91
|
983050
|
|
4/22/2010
|
16.50
|
16.56
|
16.33
|
16.48
|
696673
|
|
4/21/2010
|
16.75
|
16.82
|
16.44
|
16.60
|
685685
|
|
4/20/2010
|
16.83
|
16.87
|
16.73
|
16.76
|
565138
|
|
4/19/2010
|
16.74
|
16.82
|
16.60
|
16.79
|
659271
|
|
4/16/2010
|
16.98
|
17.01
|
16.80
|
16.80
|
755034
|
|
4/15/2010
|
17.05
|
17.16
|
16.96
|
16.99
|
596030
|
|
4/14/2010
|
17.18
|
17.18
|
16.94
|
17.07
|
956281
|
|
4/13/2010
|
17.21
|
17.25
|
17.10
|
17.18
|
661518
|
|
4/12/2010
|
17.32
|
17.33
|
17.19
|
17.29
|
491771
|
|
4/9/2010
|
17.20
|
17.31
|
17.17
|
17.25
|
440006
|
|
4/8/2010
|
17.07
|
17.16
|
17.02
|
17.14
|
525907
|
|
4/7/2010
|
17.02
|
17.12
|
16.99
|
17.07
|
845369
|
|
4/6/2010
|
16.94
|
17.05
|
16.86
|
16.96
|
775856
|
|
4/5/2010
|
17.14
|
17.14
|
16.85
|
16.90
|
686899
|
|
4/1/2010
|
17.21
|
17.28
|
16.99
|
17.08
|
690250
|
|
3/31/2010
|
17.18
|
17.27
|
17.09
|
17.15
|
590311
|
|
3/30/2010
|
17.32
|
17.39
|
17.13
|
17.26
|
418330
|
|
3/29/2010
|
17.20
|
17.34
|
17.14
|
17.28
|
487425
|
|
3/26/2010
|
17.36
|
17.38
|
17.10
|
17.14
|
541722
|
|
3/25/2010
|
17.74
|
17.78
|
17.35
|
17.39
|
479408
|
|
3/24/2010
|
17.61
|
17.71
|
17.54
|
17.61
|
739303
|
|
3/23/2010
|
17.28
|
17.58
|
17.20
|
17.54
|
738938
|
|
3/22/2010
|
17.00
|
17.25
|
16.98
|
17.15
|
710663
|
|
3/19/2010
|
17.30
|
17.30
|
16.80
|
16.91
|
1132171
|
