Skip to main content

Eli Lilly (NY: LLY )

786.96 +8.78 (+1.13%)
Streaming Delayed Price Updated: 12:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 36.49 36.70 36.21 36.70 7,007,610 +0.29(+0.81%)
Apr 28, 2005 36.55 36.71 35.93 36.40 6,009,049 -0.14(-0.39%)
Apr 27, 2005 36.53 36.58 35.91 36.55 5,446,433 -0.11(-0.29%)
Apr 26, 2005 36.56 37.02 36.48 36.65 5,737,700 -0.23(-0.63%)
Apr 25, 2005 36.73 37.15 36.65 36.88 6,577,880 +0.23(+0.63%)
Apr 22, 2005 36.56 36.87 36.41 36.65 6,323,898 -0.06(-0.17%)
Apr 21, 2005 37.01 37.02 36.42 36.71 8,948,485 +0.30(+0.83%)
Apr 20, 2005 37.19 37.47 36.41 36.41 11,810,962 -0.90(-2.41%)
Apr 19, 2005 37.03 37.46 37.03 37.31 9,424,104 +0.28(+0.76%)
Apr 18, 2005 36.50 37.17 36.25 37.03 19,611,748 +0.58(+1.60%)
Apr 15, 2005 37.03 37.59 36.04 36.44 53,362,680 +1.83(+5.28%)
Apr 14, 2005 35.70 35.83 34.61 34.62 26,854,858 -1.23(-3.43%)
Apr 13, 2005 33.77 36.34 33.54 35.85 28,429,100 +2.07(+6.13%)
Apr 12, 2005 33.92 33.95 33.20 33.78 8,655,307 -0.35(-1.01%)
Apr 11, 2005 34.09 34.32 33.90 34.12 4,570,083 +0.04(+0.11%)
Apr 08, 2005 33.98 34.31 33.90 34.09 6,518,766 +0.19(+0.57%)
Apr 07, 2005 33.41 34.17 33.33 33.89 6,916,629 +0.28(+0.82%)
Apr 06, 2005 33.48 33.73 33.14 33.61 6,918,541 +0.22(+0.66%)
Apr 05, 2005 32.40 33.45 32.40 33.39 7,418,857 +1.18(+3.66%)
Apr 04, 2005 32.33 32.48 32.06 32.21 6,774,660 +0.09(+0.27%)
Apr 01, 2005 32.82 32.98 32.06 32.13 6,843,812 -0.57(-1.75%)
Mar 31, 2005 33.12 33.12 32.67 32.70 4,598,445 -0.42(-1.27%)
Mar 30, 2005 32.92 33.16 32.65 33.12 6,100,668 +0.65(+2.01%)
Mar 29, 2005 32.98 33.01 32.21 32.47 9,421,555 -0.64(-1.93%)
Mar 28, 2005 33.21 33.21 32.67 33.11 5,186,077 -0.09(-0.28%)
Mar 24, 2005 33.14 33.56 33.11 33.20 4,960,138 +0.08(+0.23%)
Mar 23, 2005 32.51 33.71 32.42 33.12 9,094,437 +0.59(+1.81%)
Mar 22, 2005 32.63 32.94 32.51 32.53 5,290,921 -0.09(-0.27%)
Mar 21, 2005 32.96 33.04 32.62 32.62 3,591,599 -0.34(-1.03%)
Mar 18, 2005 32.78 33.04 32.42 32.96 8,322,931 +0.18(+0.56%)
Mar 17, 2005 32.82 33.07 32.53 32.78 6,374,726 +0.07(+0.21%)
Mar 16, 2005 33.10 33.24 32.52 32.71 7,353,848 -0.36(-1.10%)
Mar 15, 2005 33.86 33.89 33.04 33.07 7,627,587 -0.63(-1.86%)
Mar 14, 2005 34.45 34.52 33.60 33.70 9,331,371 -0.72(-2.10%)
Mar 11, 2005 34.97 34.99 34.33 34.42 5,126,326 -0.45(-1.28%)
Mar 10, 2005 34.89 35.08 34.62 34.87 5,160,424 -0.03(-0.07%)
Mar 09, 2005 35.30 35.38 34.71 34.89 7,537,562 -0.72(-2.01%)
Mar 08, 2005 35.95 36.04 35.47 35.61 4,301,920 -0.36(-1.01%)
Mar 07, 2005 35.77 36.03 35.66 35.97 5,470,493 +0.35(+0.99%)
Mar 04, 2005 35.55 35.71 35.16 35.62 4,831,076 +0.38(+1.09%)
Mar 03, 2005 35.52 35.52 34.87 35.24 3,086,822 -0.13(-0.36%)
Mar 02, 2005 35.20 35.77 35.06 35.37 4,604,022 -0.09(-0.25%)
Mar 01, 2005 35.27 35.55 35.13 35.45 4,290,289 +0.31(+0.87%)
Feb 28, 2005 35.06 35.33 34.68 35.15 4,833,625 +0.11(+0.30%)
Feb 25, 2005 34.54 35.07 34.48 35.04 3,884,778 +0.45(+1.29%)
Feb 24, 2005 34.47 34.64 34.25 34.59 4,044,911 +0.18(+0.53%)
Feb 23, 2005 34.33 34.54 34.24 34.41 3,488,190 +0.17(+0.50%)
Feb 22, 2005 34.31 34.58 34.20 34.24 6,135,722 -0.03(-0.07%)
Feb 18, 2005 34.66 34.66 34.11 34.27 7,084,410 -0.33(-0.96%)
Feb 17, 2005 34.70 34.95 34.52 34.60 4,398,159 -0.19(-0.54%)
Feb 16, 2005 34.84 35.05 34.54 34.79 4,115,019 -0.21(-0.61%)
Feb 15, 2005 34.68 35.08 34.49 35.00 5,408,351 +0.23(+0.67%)
Feb 14, 2005 35.11 35.13 34.54 34.77 3,394,341 -0.06(-0.18%)
Feb 11, 2005 34.29 35.58 34.27 34.83 4,327,414 +0.44(+1.28%)
Feb 10, 2005 34.51 34.52 34.20 34.39 3,158,045 +0.09(+0.27%)
Feb 09, 2005 34.96 35.22 34.25 34.30 4,667,756 -0.47(-1.35%)
Feb 08, 2005 34.64 34.89 34.56 34.77 5,068,328 -0.21(-0.61%)
Feb 07, 2005 34.69 35.25 34.61 34.98 3,259,383 +0.45(+1.29%)
Feb 04, 2005 34.34 34.74 34.20 34.54 3,537,743 +0.10(+0.29%)
Feb 03, 2005 34.61 34.64 34.27 34.44 5,419,824 -0.17(-0.49%)
Feb 02, 2005 34.28 34.83 34.15 34.61 4,386,209 +0.24(+0.69%)
Feb 01, 2005 34.05 34.37 33.80 34.37 4,292,679 +0.33(+0.96%)
Jan 31, 2005 33.73 34.33 33.67 34.04 7,820,703 +0.41(+1.23%)
Jan 28, 2005 34.74 34.74 33.18 33.63 9,436,692 -1.25(-3.58%)
Jan 27, 2005 34.68 35.03 34.55 34.88 6,246,779 +0.04(+0.13%)
Jan 26, 2005 35.30 35.88 34.76 34.83 9,338,063 +0.41(+1.19%)
Jan 25, 2005 34.74 34.96 34.38 34.42 4,806,698 +0.01(+0.02%)
Jan 24, 2005 34.86 34.95 34.42 34.42 4,900,387 -0.30(-0.87%)
Jan 21, 2005 35.27 35.35 34.69 34.72 5,529,925 -0.70(-1.97%)
Jan 20, 2005 35.77 35.99 35.21 35.42 5,253,795 -0.36(-1.00%)
Jan 19, 2005 36.04 36.20 35.75 35.77 3,925,090 -0.34(-0.94%)
Jan 18, 2005 35.93 36.20 35.53 36.11 4,908,036 +0.18(+0.51%)
Jan 14, 2005 35.37 35.96 35.32 35.93 5,110,552 +0.52(+1.47%)
Jan 13, 2005 36.11 36.24 35.40 35.41 5,832,345 -0.85(-2.35%)
Jan 12, 2005 35.82 36.29 35.70 36.26 7,209,489 +0.47(+1.32%)
Jan 11, 2005 35.74 35.85 35.40 35.79 5,404,846 +0.06(+0.16%)
Jan 10, 2005 35.21 35.83 35.08 35.74 4,633,499 +0.43(+1.21%)
Jan 07, 2005 35.48 35.59 35.25 35.31 4,698,349 -0.17(-0.48%)
Jan 06, 2005 35.15 35.64 35.08 35.48 4,684,646 +0.28(+0.80%)
Jan 05, 2005 34.98 35.27 34.83 35.20 5,407,714 +0.36(+1.05%)
Jan 04, 2005 35.52 35.67 34.80 34.83 6,815,769 -0.47(-1.33%)
Jan 03, 2005 35.63 35.80 35.27 35.30 5,040,603 -0.31(-0.88%)
Dec 31, 2004 35.62 35.86 35.59 35.62 6,650,537 -0.47(-1.30%)
Dec 30, 2004 36.06 36.24 35.94 36.09 4,034,713 +0.16(+0.44%)
Dec 29, 2004 35.85 35.93 35.60 35.93 4,371,072 -0.11(-0.31%)
Dec 28, 2004 35.80 36.19 35.78 36.04 3,053,202 +0.16(+0.44%)
Dec 27, 2004 36.01 36.41 35.89 35.89 3,834,109 -0.05(-0.14%)
Dec 23, 2004 35.44 36.26 35.40 35.94 5,022,758 +0.40(+1.13%)
Dec 22, 2004 34.80 35.65 34.80 35.53 6,662,328 +0.51(+1.45%)
Dec 21, 2004 34.71 35.03 34.58 35.03 6,487,536 +0.32(+0.92%)
Dec 20, 2004 35.18 35.45 34.52 34.71 8,453,109 -0.45(-1.29%)
Dec 17, 2004 34.42 35.24 33.49 35.16 21,773,782 -0.87(-2.40%)
Dec 16, 2004 35.65 36.29 35.53 36.02 7,424,274 +0.43(+1.20%)
Dec 15, 2004 35.90 36.05 35.42 35.60 5,895,283 -0.18(-0.49%)
Dec 14, 2004 35.18 35.99 35.18 35.77 7,320,546 +0.60(+1.69%)
Dec 13, 2004 34.80 35.23 34.79 35.18 6,760,957 +0.63(+1.84%)
Dec 10, 2004 34.37 34.64 34.28 34.54 6,594,132 +0.23(+0.66%)
Dec 09, 2004 33.70 34.37 33.53 34.32 7,103,690 +0.21(+0.63%)
Dec 08, 2004 34.11 34.24 33.69 34.10 5,986,742 +0.43(+1.27%)
Dec 07, 2004 34.27 34.52 33.66 33.68 4,278,020 -0.59(-1.72%)
Dec 06, 2004 34.20 34.42 33.81 34.27 4,253,482 +0.06(+0.18%)
Dec 03, 2004 34.46 34.74 34.02 34.20 4,287,580 -0.18(-0.53%)
Dec 02, 2004 34.19 34.88 34.02 34.39 5,202,330 +0.20(+0.59%)
Dec 01, 2004 33.80 34.19 33.70 34.19 5,639,230 +0.72(+2.14%)
Nov 30, 2004 33.89 34.15 33.46 33.47 5,722,085 -0.62(-1.82%)
Nov 29, 2004 34.68 34.68 33.55 34.09 9,004,412 -0.27(-0.79%)
Nov 26, 2004 34.27 34.76 34.23 34.36 1,664,426 -0.03(-0.07%)
Nov 24, 2004 34.49 34.68 34.14 34.39 4,590,956 +0.10(+0.29%)
Nov 23, 2004 35.10 35.23 33.78 34.29 7,606,236 -0.94(-2.67%)
Nov 22, 2004 34.67 35.27 34.33 35.23 6,654,043 +0.57(+1.65%)
Nov 19, 2004 35.55 35.55 34.58 34.66 5,310,519 -0.74(-2.09%)
Nov 18, 2004 35.33 35.46 35.16 35.40 4,301,442 +0.34(+0.97%)
Nov 17, 2004 36.05 36.09 35.01 35.06 5,432,252 -0.60(-1.67%)
Nov 16, 2004 35.89 36.05 35.59 35.65 7,333,134 -0.23(-0.65%)
Nov 15, 2004 35.24 35.89 35.15 35.89 5,280,245 +0.61(+1.73%)
Nov 12, 2004 35.21 35.33 34.56 35.28 4,268,619 +0.14(+0.39%)
Nov 11, 2004 34.89 35.60 34.65 35.14 4,437,515 +0.23(+0.67%)
Nov 10, 2004 35.43 35.44 34.80 34.91 5,570,237 -0.57(-1.61%)
Nov 09, 2004 35.74 35.99 35.37 35.48 4,360,715 -0.26(-0.74%)
Nov 08, 2004 35.90 36.18 35.46 35.74 6,460,130 -0.41(-1.13%)
Nov 05, 2004 36.06 36.53 35.87 36.15 6,629,186 +0.18(+0.49%)
Nov 04, 2004 35.70 36.05 35.15 35.97 8,302,855 +0.43(+1.22%)
Nov 03, 2004 36.21 36.90 35.15 35.54 14,705,784 +0.95(+2.74%)
Nov 02, 2004 34.36 35.29 34.35 34.59 8,483,701 -0.02(-0.05%)
Nov 01, 2004 34.46 34.86 34.24 34.61 7,600,978 +0.15(+0.44%)
Oct 29, 2004 35.03 35.15 33.87 34.46 9,785,798 -0.71(-2.02%)
Oct 28, 2004 35.18 35.33 34.72 35.17 7,973,347 -0.10(-0.28%)
Oct 27, 2004 33.73 35.51 33.52 35.27 15,388,062 +2.35(+7.15%)
Oct 26, 2004 31.60 32.96 31.60 32.92 9,673,625 +1.26(+3.98%)
Oct 25, 2004 32.54 32.64 31.59 31.66 10,145,420 -0.88(-2.72%)
Oct 22, 2004 32.89 33.18 32.40 32.54 15,292,938 -0.50(-1.50%)
Oct 21, 2004 34.05 34.44 32.81 33.04 16,956,568 -1.54(-4.46%)
Oct 20, 2004 35.08 35.18 34.41 34.58 10,177,287 -0.56(-1.61%)
Oct 19, 2004 36.02 36.09 35.04 35.15 6,647,988 -0.88(-2.44%)
Oct 18, 2004 35.77 36.27 35.77 36.02 5,269,570 +0.03(+0.09%)
Oct 15, 2004 35.32 36.13 35.16 35.99 10,299,657 +0.83(+2.36%)
Oct 14, 2004 35.38 35.77 35.16 35.16 6,220,967 -0.17(-0.48%)
Oct 13, 2004 35.87 35.99 35.04 35.33 8,345,238 -0.53(-1.49%)
Oct 12, 2004 35.96 36.46 35.82 35.87 9,715,690 -1.16(-3.14%)
Oct 11, 2004 37.13 37.34 36.90 37.03 4,284,075 -0.05(-0.14%)
Oct 08, 2004 37.34 37.90 37.03 37.08 6,224,313 -0.30(-0.81%)
Oct 07, 2004 38.63 38.82 37.27 37.38 8,839,659 -1.20(-3.11%)
Oct 06, 2004 38.92 38.93 37.94 38.58 6,094,135 -0.34(-0.87%)
Oct 05, 2004 38.73 39.11 38.60 38.92 3,490,739 +0.28(+0.73%)
Oct 04, 2004 38.53 39.15 38.53 38.64 5,275,943 +0.10(+0.26%)
Oct 01, 2004 37.81 38.80 37.80 38.53 5,516,222 +0.85(+2.25%)
Sep 30, 2004 38.47 38.72 37.48 37.69 11,179,990 -1.13(-2.91%)
Sep 29, 2004 38.91 39.04 38.41 38.82 5,065,141 -0.13(-0.32%)
Sep 28, 2004 39.54 39.57 38.79 38.94 6,475,586 -0.53(-1.35%)
Sep 27, 2004 39.96 40.07 39.38 39.48 3,016,395 -0.48(-1.19%)
Sep 24, 2004 39.85 40.22 39.69 39.95 2,885,102 +0.10(+0.25%)
Sep 23, 2004 40.32 40.45 39.84 39.85 3,591,599 -0.26(-0.66%)
Sep 22, 2004 40.57 40.78 39.95 40.12 4,580,599 -0.78(-1.90%)
Sep 21, 2004 41.11 41.11 40.70 40.89 5,188,786 -0.22(-0.53%)
Sep 20, 2004 41.60 41.70 40.84 41.11 3,876,014 -0.55(-1.33%)
Sep 17, 2004 42.04 42.04 41.59 41.67 4,202,813 -0.23(-0.55%)
Sep 16, 2004 42.06 42.17 41.84 41.90 3,695,008 -0.18(-0.42%)
Sep 15, 2004 41.83 42.24 41.79 42.07 5,123,140 +0.36(+0.87%)
Sep 14, 2004 41.08 41.85 41.08 41.71 6,087,921 +0.63(+1.54%)
Sep 13, 2004 41.41 41.42 41.08 41.08 4,473,685 -0.25(-0.61%)
Sep 10, 2004 41.25 41.40 40.80 41.33 3,068,020 +0.08(+0.18%)
Sep 09, 2004 41.00 41.39 40.89 41.25 4,322,793 +0.41(+1.01%)
Sep 08, 2004 41.28 41.71 40.73 40.84 3,502,371 -0.58(-1.41%)
Sep 07, 2004 40.98 41.74 40.98 41.42 4,697,712 +0.64(+1.57%)
Sep 03, 2004 40.73 40.95 40.65 40.78 3,184,973 +0.13(+0.31%)
Sep 02, 2004 40.24 40.79 40.17 40.66 3,543,957 +0.42(+1.04%)
Sep 01, 2004 39.85 40.28 39.53 40.24 4,916,640 +0.41(+1.04%)
Aug 31, 2004 39.76 40.02 39.41 39.82 3,227,197 +0.16(+0.40%)
Aug 30, 2004 40.17 40.19 39.53 39.66 3,704,568 -0.70(-1.74%)
Aug 27, 2004 40.07 40.52 39.98 40.37 2,496,003 +0.50(+1.24%)
Aug 26, 2004 40.29 40.47 39.71 39.87 5,442,131 -0.60(-1.47%)
Aug 25, 2004 40.69 40.77 40.37 40.47 3,645,455 -0.14(-0.34%)
Aug 24, 2004 40.57 40.74 40.36 40.61 3,483,410 +0.19(+0.47%)
Aug 23, 2004 40.48 40.69 40.30 40.42 3,204,571 -0.06(-0.15%)
Aug 20, 2004 40.39 40.63 40.30 40.48 3,658,839 +0.09(+0.23%)
Aug 19, 2004 40.52 40.52 39.66 40.39 5,440,537 -0.13(-0.33%)
Aug 18, 2004 39.53 40.59 39.26 40.52 5,495,668 +1.09(+2.75%)
Aug 17, 2004 39.59 39.81 39.23 39.43 4,235,955 -0.16(-0.41%)
Aug 16, 2004 38.89 39.66 38.77 39.60 4,555,902 +0.95(+2.47%)
Aug 13, 2004 39.07 39.33 38.61 38.64 4,903,096 -0.31(-0.79%)
Aug 12, 2004 39.17 39.44 38.66 38.95 3,994,879 -0.34(-0.86%)
Aug 11, 2004 37.79 39.35 37.79 39.29 6,228,296 +0.97(+2.52%)
Aug 10, 2004 38.06 38.35 37.52 38.32 5,551,913 +0.37(+0.98%)
Aug 09, 2004 38.44 38.47 37.84 37.95 3,423,499 -0.33(-0.87%)
Aug 06, 2004 38.30 38.41 37.81 38.28 6,043,307 -0.26(-0.67%)
Aug 05, 2004 39.98 40.02 38.47 38.54 5,303,986 -1.41(-3.52%)
Aug 04, 2004 40.23 40.47 39.55 39.95 5,771,320 +0.27(+0.68%)
Aug 03, 2004 39.92 40.22 39.65 39.68 4,044,911 -0.21(-0.52%)
Aug 02, 2004 39.99 40.29 39.77 39.88 2,876,179 -0.11(-0.27%)
Jul 30, 2004 39.79 40.40 39.70 39.99 3,458,075 +0.05(+0.13%)
Jul 29, 2004 39.76 40.24 39.56 39.94 4,568,809 -0.03(-0.08%)
Jul 28, 2004 39.45 40.07 38.92 39.97 6,707,898 +0.39(+0.98%)
Jul 27, 2004 39.23 40.14 39.08 39.58 8,667,735 +0.58(+1.50%)
Jul 26, 2004 39.60 39.61 38.69 39.00 6,203,440 -0.36(-0.91%)
Jul 23, 2004 39.70 40.27 39.31 39.36 8,290,904 -1.27(-3.14%)
Jul 22, 2004 40.23 41.42 40.20 40.63 6,362,457 -0.34(-0.83%)
Jul 21, 2004 40.73 42.01 40.67 40.97 6,843,334 +0.38(+0.94%)
Jul 20, 2004 40.98 41.20 40.25 40.59 8,318,310 -0.54(-1.31%)
Jul 19, 2004 41.60 41.66 41.11 41.13 5,173,968 -0.48(-1.16%)
Jul 16, 2004 41.95 42.17 41.20 41.61 6,244,548 -0.33(-0.79%)
Jul 15, 2004 42.74 42.88 41.91 41.94 5,703,442 -0.73(-1.71%)
Jul 14, 2004 42.77 43.35 42.55 42.67 3,461,899 -0.28(-0.64%)
Jul 13, 2004 42.75 43.01 42.70 42.95 4,682,893 +0.19(+0.46%)
Jul 12, 2004 42.06 42.93 42.03 42.75 4,700,261 +0.70(+1.67%)
Jul 09, 2004 42.68 42.82 41.92 42.05 4,976,391 -0.55(-1.30%)
Jul 08, 2004 42.37 43.66 42.37 42.60 5,823,901 +0.22(+0.52%)
Jul 07, 2004 42.54 42.98 42.09 42.38 5,092,706 -0.47(-1.10%)
Jul 06, 2004 43.41 43.41 42.76 42.85 4,166,006 -0.68(-1.57%)
Jul 02, 2004 43.27 43.81 43.17 43.54 5,157,237 +0.28(+0.64%)
Jul 01, 2004 43.88 44.12 42.82 43.26 7,570,067 -0.62(-1.40%)
Jun 30, 2004 44.09 44.39 43.60 43.88 8,828,505 -0.21(-0.48%)
Jun 29, 2004 44.94 45.27 43.82 44.09 9,969,194 -0.91(-2.02%)
Jun 28, 2004 45.03 45.44 44.88 45.00 4,970,336 +0.19(+0.42%)
Jun 25, 2004 45.28 45.31 44.80 44.81 6,740,562 -0.83(-1.83%)
Jun 24, 2004 45.60 45.90 45.51 45.65 2,287,431 -0.26(-0.56%)
Jun 23, 2004 45.60 46.12 45.25 45.90 3,238,191 +0.13(+0.29%)
Jun 22, 2004 45.61 45.94 45.44 45.77 4,176,363 +0.16(+0.36%)
Jun 21, 2004 46.00 46.11 45.61 45.61 2,935,771 -0.57(-1.24%)
Jun 18, 2004 45.81 46.49 45.81 46.18 5,599,714 +0.03(+0.05%)
Jun 17, 2004 45.75 46.25 45.55 46.15 3,183,539 +0.21(+0.46%)
Jun 16, 2004 45.69 46.39 45.56 45.94 3,302,722 +0.36(+0.80%)
Jun 15, 2004 45.94 46.00 45.44 45.58 3,596,698 -0.05(-0.11%)
Jun 14, 2004 46.00 46.47 45.51 45.63 4,432,257 -0.59(-1.28%)
Jun 10, 2004 46.44 46.54 46.01 46.22 2,708,717 +0.04(+0.10%)
Jun 09, 2004 47.13 47.13 46.10 46.17 5,750,287 -1.14(-2.40%)
Jun 08, 2004 47.20 47.48 46.98 47.31 2,984,050 -0.18(-0.37%)
Jun 07, 2004 47.48 47.49 46.95 47.48 3,277,069 +0.41(+0.88%)
Jun 04, 2004 46.82 47.59 46.76 47.07 4,463,328 +0.40(+0.86%)
Jun 03, 2004 46.76 47.32 46.63 46.67 3,588,890 -0.09(-0.19%)
Jun 02, 2004 47.04 47.06 46.50 46.76 3,899,437 -0.15(-0.32%)
Jun 01, 2004 46.35 46.91 46.24 46.91 4,617,725 +0.67(+1.45%)
May 28, 2004 46.24 46.41 45.88 46.24 3,584,110 -0.18(-0.39%)
May 27, 2004 46.41 46.74 46.20 46.42 3,819,928 +0.34(+0.74%)
May 26, 2004 45.78 46.37 45.66 46.08 6,543,623 +0.85(+1.87%)
May 25, 2004 44.42 45.34 44.25 45.23 4,874,734 +0.82(+1.84%)
May 24, 2004 45.25 45.25 44.13 44.42 5,340,315 -0.76(-1.68%)
May 21, 2004 45.44 45.62 44.87 45.17 3,385,418 -0.21(-0.46%)
May 20, 2004 45.31 45.54 44.84 45.38 4,726,233 +0.27(+0.60%)
May 19, 2004 45.63 45.81 45.00 45.11 4,392,901 -0.43(-0.95%)
May 18, 2004 45.77 46.01 45.36 45.55 4,281,366 -0.23(-0.49%)
May 17, 2004 45.71 46.03 45.41 45.77 6,191,489 -0.58(-1.25%)
May 14, 2004 45.98 46.75 45.80 46.35 3,141,155 +0.37(+0.81%)
May 13, 2004 46.16 46.41 45.86 45.98 3,515,596 -0.28(-0.61%)
May 12, 2004 45.97 46.44 45.24 46.26 5,596,528 -0.09(-0.19%)
May 11, 2004 46.41 46.88 46.19 46.35 5,155,803 -0.33(-0.71%)
May 10, 2004 47.42 47.79 46.18 46.68 7,998,363 -0.73(-1.55%)
May 07, 2004 48.01 48.29 47.39 47.42 5,543,309 -0.45(-0.93%)
May 06, 2004 46.94 48.09 46.91 47.86 5,799,522 +0.58(+1.23%)
May 05, 2004 47.12 47.60 47.07 47.28 4,532,161 +0.00(+0.00%)
May 04, 2004 46.88 47.68 46.76 47.28 6,229,411 +0.43(+0.92%)
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.