Skip to main content

Eli Lilly (NY: LLY )

789.33 +11.15 (+1.43%)
Streaming Delayed Price Updated: 11:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 35.60 35.71 34.80 34.91 7,448,493 -0.70(-1.96%)
Feb 27, 2006 35.28 35.82 35.09 35.60 3,952,018 +0.45(+1.27%)
Feb 24, 2006 35.24 35.33 35.03 35.16 3,976,077 +0.06(+0.16%)
Feb 23, 2006 35.08 35.13 34.80 35.10 4,161,864 -0.11(-0.30%)
Feb 22, 2006 35.02 35.33 34.91 35.21 3,898,640 +0.38(+1.08%)
Feb 21, 2006 34.95 35.21 34.80 34.83 4,267,663 -0.21(-0.61%)
Feb 17, 2006 35.45 35.46 34.83 35.05 4,577,253 -0.33(-0.92%)
Feb 16, 2006 35.16 35.42 34.79 35.37 4,860,872 +0.21(+0.61%)
Feb 15, 2006 34.91 35.37 34.68 35.16 4,258,421 +0.34(+0.97%)
Feb 14, 2006 34.85 35.02 34.41 34.82 6,405,478 +0.08(+0.23%)
Feb 13, 2006 35.01 35.03 34.46 34.74 4,555,584 -0.52(-1.48%)
Feb 10, 2006 35.42 35.52 34.99 35.26 4,809,088 -0.08(-0.21%)
Feb 09, 2006 34.96 35.67 34.86 35.33 8,343,645 +0.38(+1.08%)
Feb 08, 2006 34.42 35.07 34.42 34.96 4,179,709 +0.45(+1.31%)
Feb 07, 2006 34.68 34.87 34.27 34.51 5,051,279 -0.28(-0.79%)
Feb 06, 2006 34.99 35.05 34.57 34.78 4,438,631 -0.28(-0.79%)
Feb 03, 2006 35.11 35.37 34.96 35.06 6,472,559 -0.28(-0.78%)
Feb 02, 2006 35.65 35.85 35.22 35.33 5,430,021 -0.37(-1.04%)
Feb 01, 2006 35.36 35.77 35.16 35.70 6,422,208 +0.17(+0.48%)
Jan 31, 2006 35.87 35.88 35.15 35.53 10,371,677 -0.47(-1.31%)
Jan 30, 2006 36.19 36.29 35.91 36.01 4,962,369 -0.11(-0.31%)
Jan 27, 2006 35.64 36.21 35.60 36.12 10,931,744 +0.39(+1.09%)
Jan 26, 2006 35.88 36.18 35.71 35.73 10,918,519 -0.15(-0.42%)
Jan 25, 2006 35.99 36.27 35.87 35.88 7,737,051 +0.04(+0.11%)
Jan 24, 2006 36.10 36.34 35.60 35.84 5,924,760 -0.06(-0.17%)
Jan 23, 2006 35.82 36.12 35.47 35.91 5,361,029 +0.19(+0.54%)
Jan 20, 2006 35.87 36.00 35.59 35.71 8,031,027 -0.18(-0.49%)
Jan 19, 2006 36.02 36.28 35.66 35.89 5,752,996 +0.14(+0.39%)
Jan 18, 2006 35.91 35.91 35.52 35.75 5,048,251 -0.19(-0.54%)
Jan 17, 2006 36.12 36.37 35.84 35.94 5,368,358 -0.43(-1.17%)
Jan 13, 2006 36.46 36.71 36.28 36.37 5,071,515 +0.00(+0.00%)
Jan 12, 2006 36.58 36.83 36.13 36.37 4,311,640 -0.14(-0.40%)
Jan 11, 2006 36.62 36.62 36.16 36.51 3,044,119 +0.00(+0.00%)
Jan 10, 2006 36.68 37.03 36.14 36.51 5,527,216 -0.25(-0.68%)
Jan 09, 2006 36.33 36.94 36.24 36.77 4,704,244 +0.48(+1.31%)
Jan 06, 2006 36.21 36.48 35.83 36.29 4,970,177 +0.27(+0.75%)
Jan 05, 2006 35.99 36.05 35.70 36.02 5,004,115 +0.19(+0.54%)
Jan 04, 2006 36.07 36.24 35.70 35.82 6,310,036 -0.18(-0.49%)
Jan 03, 2006 35.77 36.14 35.24 36.00 6,305,574 +0.48(+1.36%)
Dec 30, 2005 35.75 35.77 35.47 35.52 4,714,442 -0.55(-1.51%)
Dec 29, 2005 36.23 36.39 35.92 36.06 4,141,787 -0.18(-0.50%)
Dec 28, 2005 36.28 36.38 36.02 36.24 4,488,822 -0.04(-0.10%)
Dec 27, 2005 36.21 36.43 36.14 36.28 4,986,110 +0.07(+0.19%)
Dec 23, 2005 35.71 36.31 35.64 36.21 5,097,646 +0.36(+1.02%)
Dec 22, 2005 35.74 35.98 35.70 35.85 4,579,962 +0.08(+0.21%)
Dec 21, 2005 36.09 36.24 35.77 35.77 5,636,521 -0.01(-0.03%)
Dec 20, 2005 36.18 36.24 35.74 35.79 6,745,980 -0.36(-0.99%)
Dec 19, 2005 36.18 36.56 35.96 36.14 11,977,468 +0.58(+1.64%)
Dec 16, 2005 35.32 35.71 35.52 35.56 9,052,054 +0.24(+0.68%)
Dec 15, 2005 35.12 35.43 35.15 35.32 7,599,066 +0.20(+0.57%)
Dec 14, 2005 34.96 35.33 34.83 35.12 7,652,284 +0.16(+0.47%)
Dec 13, 2005 34.39 35.03 34.35 34.96 9,529,744 +0.77(+2.26%)
Dec 12, 2005 33.52 34.29 33.71 34.19 8,065,443 +0.67(+1.98%)
Dec 09, 2005 34.14 34.52 33.46 33.52 17,360,644 +0.75(+2.30%)
Dec 08, 2005 33.23 33.23 32.48 32.77 8,041,224 -0.46(-1.40%)
Dec 07, 2005 32.75 33.39 32.57 33.23 8,787,237 +0.48(+1.46%)
Dec 06, 2005 32.33 32.79 32.28 32.75 6,904,838 +0.45(+1.40%)
Dec 05, 2005 32.37 32.47 31.98 32.30 5,282,157 -0.06(-0.19%)
Dec 02, 2005 32.32 32.53 32.13 32.37 5,857,998 +0.04(+0.14%)
Dec 01, 2005 31.88 32.60 31.85 32.32 9,088,223 +0.63(+1.98%)
Nov 30, 2005 31.73 31.84 31.50 31.69 6,499,486 +0.28(+0.90%)
Nov 29, 2005 31.63 31.80 31.39 31.41 5,256,982 -0.09(-0.30%)
Nov 28, 2005 31.79 31.81 31.43 31.51 5,493,437 -0.21(-0.67%)
Nov 25, 2005 31.97 32.01 31.69 31.72 1,967,484 -0.19(-0.61%)
Nov 23, 2005 31.66 32.10 31.61 31.91 4,537,579 +0.14(+0.45%)
Nov 22, 2005 31.63 31.84 31.47 31.77 5,079,322 -0.08(-0.24%)
Nov 21, 2005 31.54 31.93 31.47 31.84 4,504,277 +0.25(+0.79%)
Nov 18, 2005 31.84 31.85 31.16 31.59 6,347,958 +0.36(+1.17%)
Nov 17, 2005 31.27 31.43 31.05 31.23 6,386,995 -0.03(-0.08%)
Nov 16, 2005 31.61 31.63 31.21 31.25 6,119,151 -0.40(-1.27%)
Nov 15, 2005 31.51 31.73 31.47 31.66 4,090,800 +0.14(+0.46%)
Nov 14, 2005 32.64 32.64 31.47 31.51 5,074,861 -0.48(-1.51%)
Nov 11, 2005 32.26 32.40 31.76 32.00 4,998,539 -0.26(-0.82%)
Nov 10, 2005 32.48 32.57 32.08 32.26 6,230,049 -0.40(-1.21%)
Nov 09, 2005 32.52 32.76 32.32 32.65 6,758,089 +0.22(+0.68%)
Nov 08, 2005 32.08 32.60 32.00 32.43 8,709,800 +0.36(+1.13%)
Nov 07, 2005 31.90 32.21 31.86 32.07 5,861,345 +0.17(+0.53%)
Nov 04, 2005 31.61 31.97 31.51 31.90 5,551,913 +0.42(+1.34%)
Nov 03, 2005 31.44 31.74 31.29 31.48 5,486,267 +0.16(+0.52%)
Nov 02, 2005 31.25 31.41 31.19 31.32 4,832,032 +0.09(+0.28%)
Nov 01, 2005 31.31 31.49 31.22 31.23 8,267,641 -0.02(-0.06%)
Oct 31, 2005 31.52 31.54 31.19 31.25 11,052,043 -0.13(-0.40%)
Oct 28, 2005 31.57 31.70 31.28 31.37 8,474,779 -0.01(-0.02%)
Oct 27, 2005 31.69 31.73 31.36 31.38 4,779,132 -0.25(-0.79%)
Oct 26, 2005 31.73 31.84 31.60 31.63 7,718,250 +0.06(+0.18%)
Oct 25, 2005 31.86 31.87 31.30 31.57 11,955,002 -0.30(-0.93%)
Oct 24, 2005 31.82 32.05 31.69 31.87 11,744,519 +0.05(+0.16%)
Oct 21, 2005 32.43 32.45 31.68 31.82 9,662,631 -0.35(-1.07%)
Oct 20, 2005 32.32 32.54 31.98 32.16 12,222,209 -0.22(-0.68%)
Oct 19, 2005 32.16 32.41 32.06 32.38 9,623,115 -0.02(-0.06%)
Oct 18, 2005 32.01 32.67 32.01 32.40 9,862,438 +0.06(+0.19%)
Oct 17, 2005 32.82 32.86 32.23 32.34 13,740,684 -0.68(-2.07%)
Oct 14, 2005 32.97 33.40 32.64 33.02 5,413,769 +0.05(+0.15%)
Oct 13, 2005 32.38 33.16 32.33 32.97 7,390,654 +0.23(+0.69%)
Oct 12, 2005 32.85 33.10 32.60 32.75 6,443,878 +0.04(+0.11%)
Oct 11, 2005 33.09 33.23 32.70 32.71 6,838,713 -0.50(-1.51%)
Oct 10, 2005 33.36 33.43 32.93 33.21 5,738,974 -0.31(-0.92%)
Oct 07, 2005 33.90 33.95 33.46 33.52 6,555,732 -0.38(-1.11%)
Oct 06, 2005 33.72 34.14 33.61 33.90 10,203,099 +0.16(+0.48%)
Oct 05, 2005 33.65 34.05 33.61 33.73 6,177,468 +0.09(+0.26%)
Oct 04, 2005 33.22 33.83 33.17 33.65 5,344,458 +0.43(+1.28%)
Oct 03, 2005 33.51 33.83 33.17 33.22 4,957,430 -0.37(-1.10%)
Sep 30, 2005 33.85 33.89 33.51 33.59 7,318,316 -0.48(-1.42%)
Sep 29, 2005 33.58 34.11 33.42 34.07 6,185,753 +0.51(+1.53%)
Sep 28, 2005 33.55 33.87 33.38 33.56 6,023,708 -0.06(-0.19%)
Sep 27, 2005 33.45 33.76 33.25 33.62 5,093,503 +0.18(+0.53%)
Sep 26, 2005 33.89 34.14 33.02 33.45 7,118,189 -0.31(-0.93%)
Sep 23, 2005 33.76 34.02 33.67 33.76 3,317,541 -0.10(-0.30%)
Sep 22, 2005 33.69 34.05 33.68 33.86 5,692,607 +0.16(+0.48%)
Sep 21, 2005 33.70 33.99 33.63 33.70 6,232,279 -0.26(-0.76%)
Sep 20, 2005 34.34 34.44 33.95 33.95 7,561,781 -0.41(-1.21%)
Sep 19, 2005 34.37 34.52 34.18 34.37 5,285,822 -0.28(-0.80%)
Sep 16, 2005 34.57 34.68 34.46 34.64 10,606,061 +0.18(+0.53%)
Sep 15, 2005 34.80 34.84 34.35 34.46 3,567,858 -0.34(-0.97%)
Sep 14, 2005 34.89 35.12 34.61 34.80 3,957,754 -0.04(-0.13%)
Sep 13, 2005 35.55 35.55 34.79 34.84 6,272,273 -0.90(-2.51%)
Sep 12, 2005 35.51 35.83 35.48 35.74 3,652,625 +0.14(+0.41%)
Sep 09, 2005 35.52 35.74 35.32 35.60 3,369,166 +0.17(+0.48%)
Sep 08, 2005 35.15 35.55 35.06 35.43 6,174,440 +0.06(+0.16%)
Sep 07, 2005 34.92 35.37 34.85 35.37 5,786,138 +0.46(+1.31%)
Sep 06, 2005 34.52 34.91 34.48 34.91 4,390,193 +0.55(+1.61%)
Sep 02, 2005 34.39 34.51 34.17 34.36 4,093,030 +0.15(+0.44%)
Sep 01, 2005 34.35 34.50 34.00 34.21 5,379,990 -0.32(-0.93%)
Aug 31, 2005 33.93 34.56 33.89 34.53 9,029,269 +0.60(+1.76%)
Aug 30, 2005 33.83 33.95 33.61 33.93 5,830,433 +0.02(+0.06%)
Aug 29, 2005 33.52 34.00 33.40 33.92 4,751,089 +0.40(+1.18%)
Aug 26, 2005 33.58 33.68 33.14 33.52 6,420,296 -0.06(-0.17%)
Aug 25, 2005 33.39 33.65 33.30 33.58 5,457,427 +0.07(+0.21%)
Aug 24, 2005 33.78 33.92 33.39 33.51 7,361,496 -0.21(-0.61%)
Aug 23, 2005 33.58 33.97 33.39 33.71 12,792,155 +0.63(+1.92%)
Aug 22, 2005 33.14 33.38 32.84 33.08 4,966,512 +0.09(+0.27%)
Aug 19, 2005 33.33 33.34 32.92 32.99 6,224,791 +0.03(+0.10%)
Aug 18, 2005 32.99 33.04 32.62 32.96 6,285,020 -0.16(-0.49%)
Aug 17, 2005 33.04 33.40 32.85 33.12 6,005,385 +0.03(+0.09%)
Aug 16, 2005 33.34 33.41 33.03 33.09 6,058,444 -0.20(-0.60%)
Aug 15, 2005 33.55 33.60 33.26 33.29 3,565,308 -0.23(-0.67%)
Aug 12, 2005 33.49 33.68 33.39 33.52 3,568,495 -0.14(-0.43%)
Aug 11, 2005 33.81 33.81 33.58 33.66 5,066,575 -0.16(-0.48%)
Aug 10, 2005 33.90 34.15 33.69 33.83 5,511,761 +0.04(+0.11%)
Aug 09, 2005 33.42 33.94 33.36 33.79 5,561,633 +0.46(+1.39%)
Aug 08, 2005 33.55 33.63 33.16 33.33 6,070,872 -0.22(-0.65%)
Aug 05, 2005 33.85 33.88 33.26 33.55 8,637,142 -0.28(-0.83%)
Aug 04, 2005 34.36 34.48 33.74 33.83 9,355,908 -0.65(-1.89%)
Aug 03, 2005 34.86 34.99 34.24 34.48 9,850,807 -0.67(-1.91%)
Aug 02, 2005 35.27 35.32 34.96 35.15 11,612,429 -0.43(-1.20%)
Aug 01, 2005 35.35 35.77 35.33 35.58 6,867,713 +0.23(+0.66%)
Jul 29, 2005 35.13 35.47 35.08 35.35 8,179,050 +0.55(+1.59%)
Jul 28, 2005 34.74 35.01 34.51 34.79 4,626,170 +0.33(+0.97%)
Jul 27, 2005 34.14 34.61 34.12 34.46 4,854,977 +0.35(+1.01%)
Jul 26, 2005 34.47 34.52 34.11 34.12 4,362,627 -0.24(-0.71%)
Jul 25, 2005 34.61 34.69 34.21 34.36 6,089,036 -0.16(-0.45%)
Jul 22, 2005 34.99 35.14 34.39 34.52 10,322,442 -0.78(-2.22%)
Jul 21, 2005 35.31 35.66 35.15 35.30 10,166,293 -0.63(-1.76%)
Jul 20, 2005 35.67 36.02 35.56 35.94 4,723,683 +0.34(+0.95%)
Jul 19, 2005 35.87 35.96 35.53 35.60 4,794,269 -0.05(-0.14%)
Jul 18, 2005 35.54 35.70 35.30 35.65 3,123,947 +0.09(+0.25%)
Jul 15, 2005 35.52 35.85 35.41 35.56 7,115,959 -0.18(-0.49%)
Jul 14, 2005 35.38 35.77 35.32 35.74 4,744,556 +0.35(+0.99%)
Jul 13, 2005 35.31 35.46 35.19 35.38 4,038,697 -0.04(-0.12%)
Jul 12, 2005 35.53 35.67 35.18 35.43 5,960,611 -0.11(-0.30%)
Jul 11, 2005 35.59 35.60 35.31 35.53 4,098,448 +0.23(+0.66%)
Jul 08, 2005 34.78 35.39 34.64 35.30 5,515,903 +0.65(+1.88%)
Jul 07, 2005 34.36 34.76 34.36 34.65 6,343,178 -0.26(-0.76%)
Jul 06, 2005 34.99 35.23 34.60 34.91 4,633,499 -0.06(-0.16%)
Jul 05, 2005 34.61 35.06 34.52 34.97 3,849,724 +0.19(+0.54%)
Jul 01, 2005 34.97 35.13 34.65 34.78 4,250,455 -0.18(-0.52%)
Jun 30, 2005 35.44 35.45 34.84 34.96 6,693,080 -0.37(-1.05%)
Jun 29, 2005 35.66 35.67 35.32 35.33 4,404,374 -0.23(-0.64%)
Jun 28, 2005 35.65 35.71 35.20 35.56 5,032,318 +0.14(+0.39%)
Jun 27, 2005 35.52 35.75 35.32 35.42 4,163,457 -0.30(-0.83%)
Jun 24, 2005 36.02 36.04 35.71 35.72 4,146,249 -0.38(-1.06%)
Jun 23, 2005 36.53 36.68 36.10 36.10 4,005,555 -0.50(-1.37%)
Jun 22, 2005 36.53 36.72 36.31 36.60 3,845,422 +0.13(+0.34%)
Jun 21, 2005 36.43 36.74 36.38 36.48 3,745,836 +0.04(+0.12%)
Jun 20, 2005 36.53 36.75 36.26 36.43 4,940,381 -0.30(-0.80%)
Jun 17, 2005 36.72 37.02 36.53 36.73 6,037,411 +0.10(+0.27%)
Jun 16, 2005 36.26 36.75 36.14 36.63 5,396,561 +0.63(+1.74%)
Jun 15, 2005 36.35 36.37 35.66 36.00 3,470,981 -0.18(-0.50%)
Jun 14, 2005 35.91 36.39 35.84 36.18 3,979,264 +0.22(+0.61%)
Jun 13, 2005 35.78 36.17 35.46 35.96 3,746,952 +0.19(+0.54%)
Jun 10, 2005 36.01 36.15 35.61 35.77 3,696,283 -0.05(-0.14%)
Jun 09, 2005 36.07 36.24 35.74 35.82 5,166,160 -0.19(-0.52%)
Jun 08, 2005 36.40 36.43 35.84 36.01 5,712,524 -0.18(-0.49%)
Jun 07, 2005 36.48 36.98 36.18 36.18 5,215,395 -0.03(-0.07%)
Jun 06, 2005 36.24 36.55 36.07 36.21 3,499,662 +0.03(+0.07%)
Jun 03, 2005 36.48 36.61 36.18 36.18 5,353,380 -0.34(-0.93%)
Jun 02, 2005 36.53 36.61 36.40 36.52 2,778,825 -0.16(-0.44%)
Jun 01, 2005 36.59 36.88 36.40 36.68 5,119,953 +0.09(+0.26%)
May 31, 2005 37.07 37.17 36.57 36.59 6,332,821 -0.47(-1.27%)
May 27, 2005 37.02 37.19 36.75 37.06 3,713,969 -0.03(-0.08%)
May 26, 2005 36.89 37.32 36.86 37.09 4,176,204 +0.25(+0.68%)
May 25, 2005 36.87 37.06 36.60 36.84 4,847,966 +0.05(+0.14%)
May 24, 2005 36.43 37.21 36.43 36.79 4,339,524 -0.06(-0.17%)
May 23, 2005 36.83 37.33 36.62 36.85 4,689,904 -0.11(-0.31%)
May 20, 2005 37.59 37.59 36.78 36.97 8,063,850 -0.65(-1.74%)
May 19, 2005 38.04 38.18 37.41 37.62 6,247,098 -0.26(-0.70%)
May 18, 2005 37.66 38.12 37.61 37.88 8,622,483 +0.50(+1.34%)
May 17, 2005 37.30 37.42 36.96 37.38 2,960,946 +0.10(+0.27%)
May 16, 2005 36.98 37.47 36.90 37.28 3,205,368 +0.40(+1.09%)
May 13, 2005 36.80 37.17 36.53 36.88 4,786,621 -0.27(-0.73%)
May 12, 2005 37.26 37.47 36.90 37.15 4,250,773 +0.28(+0.75%)
May 11, 2005 36.66 37.02 36.55 36.87 4,231,494 -0.24(-0.64%)
May 10, 2005 37.29 37.43 37.08 37.11 5,354,496 -0.40(-1.05%)
May 09, 2005 37.71 37.71 37.30 37.51 5,890,025 -0.26(-0.70%)
May 06, 2005 38.01 38.27 37.75 37.77 7,575,006 -0.16(-0.43%)
May 05, 2005 37.72 38.06 37.52 37.93 5,507,299 +0.11(+0.30%)
May 04, 2005 37.64 37.95 37.35 37.82 9,230,989 +0.32(+0.85%)
May 03, 2005 37.03 37.64 36.98 37.50 9,085,037 +0.53(+1.43%)
May 02, 2005 36.84 37.09 36.36 36.97 5,680,339 +0.28(+0.75%)
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%)
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.