Eli Lilly (NY: LLY )

241.46 USD +2.48 (+1.04%)
Streaming Delayed Price Updated: 2:34 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 54.88 54.97 54.66 54.66 5,885,935 -0.14(-0.26%)
Feb 27, 2013 54.50 54.99 54.26 54.80 3,974,875 +0.37(+0.68%)
Feb 26, 2013 54.08 54.52 53.72 54.43 4,773,606 +0.66(+1.23%)
Feb 25, 2013 54.50 54.93 53.77 53.77 6,360,913 -0.50(-0.92%)
Feb 22, 2013 54.07 54.27 53.53 54.27 5,519,269 +0.25(+0.46%)
Feb 21, 2013 54.11 54.25 53.93 54.02 5,514,475 -0.27(-0.50%)
Feb 20, 2013 54.16 54.68 54.10 54.29 4,447,345 +0.11(+0.20%)
Feb 19, 2013 53.62 54.18 53.60 54.18 3,981,759 +0.59(+1.10%)
Feb 15, 2013 53.50 54.00 53.50 53.59 5,484,683 +0.09(+0.17%)
Feb 14, 2013 53.22 53.58 53.18 53.50 4,278,087 +0.06(+0.11%)
Feb 13, 2013 53.40 53.45 53.26 53.44 4,384,918 -0.36(-0.67%)
Feb 12, 2013 53.74 53.91 53.68 53.80 19,666,635 -0.10(-0.19%)
Feb 11, 2013 53.56 54.06 53.48 53.90 18,307,287 +0.18(+0.34%)
Feb 08, 2013 53.64 54.00 53.56 53.72 17,142,758 -0.06(-0.11%)
Feb 07, 2013 53.85 53.92 53.22 53.78 5,233,841 -0.15(-0.28%)
Feb 06, 2013 53.93 54.16 53.63 53.93 3,575,283 +0.38(+0.71%)
Feb 04, 2013 53.84 53.88 53.47 53.55 4,968,848 -0.65(-1.20%)
Feb 01, 2013 53.55 54.48 53.55 54.20 4,206,284 +0.51(+0.95%)
Jan 31, 2013 54.07 54.16 53.21 53.69 5,123,225 -0.46(-0.85%)
Jan 30, 2013 54.23 54.78 53.99 54.15 6,318,183 -0.17(-0.31%)
Jan 29, 2013 52.76 54.87 52.76 54.32 11,004,289 +1.68(+3.19%)
Jan 28, 2013 53.12 53.25 52.46 52.64 8,054,152 -0.57(-1.07%)
Jan 25, 2013 53.17 53.67 53.09 53.21 6,029,046 +0.05(+0.09%)
Jan 24, 2013 52.60 53.26 52.60 53.16 6,719,077 +0.76(+1.45%)
Jan 23, 2013 52.75 52.96 52.20 52.40 10,413,725 -1.04(-1.95%)
Jan 22, 2013 53.72 53.77 53.12 53.44 6,079,262 -0.33(-0.61%)
Jan 18, 2013 53.31 53.77 52.93 53.77 6,558,047 +0.44(+0.83%)
Jan 17, 2013 52.61 53.47 52.52 53.33 4,882,118 +0.40(+0.76%)
Jan 16, 2013 53.17 53.31 52.72 52.93 4,467,021 -0.36(-0.68%)
Jan 15, 2013 52.66 53.36 52.65 53.29 5,915,527 +0.49(+0.93%)
Jan 14, 2013 53.20 53.42 52.75 52.80 6,286,082 -0.31(-0.58%)
Jan 11, 2013 53.36 53.40 52.96 53.11 5,126,462 -0.14(-0.26%)
Jan 10, 2013 53.25 53.53 52.87 53.25 6,324,303 +0.28(+0.53%)
Jan 09, 2013 52.19 53.06 52.00 52.97 7,267,374 +1.09(+2.10%)
Jan 08, 2013 51.42 52.02 51.28 51.88 5,247,234 +0.39(+0.76%)
Jan 07, 2013 51.31 51.90 51.01 51.49 6,989,189 -0.07(-0.14%)
Jan 04, 2013 51.06 51.90 50.69 51.56 13,587,954 +1.84(+3.70%)
Jan 03, 2013 49.52 49.85 49.21 49.72 7,448,246 +0.21(+0.42%)
Jan 02, 2013 50.11 50.13 49.19 49.51 8,354,739 +0.19(+0.39%)
Dec 31, 2012 48.50 49.34 48.38 49.32 5,244,584 +0.72(+1.48%)
Dec 28, 2012 48.65 49.17 48.55 48.60 3,646,354 -0.37(-0.76%)
Dec 27, 2012 48.98 49.39 48.52 48.97 4,349,059 -0.09(-0.18%)
Dec 26, 2012 49.10 49.24 48.62 49.06 3,680,320 +0.02(+0.04%)
Dec 24, 2012 49.46 49.46 48.80 49.04 2,765,031 -0.51(-1.03%)
Dec 21, 2012 48.87 49.69 48.75 49.55 12,853,291 +0.30(+0.61%)
Dec 20, 2012 48.89 49.35 48.71 49.25 6,557,746 +0.33(+0.67%)
Dec 19, 2012 49.42 49.62 48.91 48.92 7,036,627 -0.60(-1.21%)
Dec 18, 2012 48.57 49.54 48.35 49.52 13,432,966 +1.18(+2.44%)
Dec 17, 2012 47.80 48.55 47.78 48.34 7,445,294 +0.55(+1.15%)
Dec 14, 2012 48.05 48.09 47.61 47.79 6,357,372 -0.44(-0.91%)
Dec 13, 2012 49.18 49.27 47.97 48.23 10,167,013 -0.77(-1.57%)
Dec 12, 2012 49.25 50.00 48.81 49.00 18,763,364 -1.60(-3.16%)
Dec 11, 2012 50.21 50.76 50.14 50.60 5,401,574 +0.48(+0.96%)
Dec 10, 2012 49.61 50.31 49.20 50.12 4,296,816 +0.49(+0.99%)
Dec 07, 2012 49.47 49.66 49.20 49.63 2,972,350 +0.23(+0.47%)
Dec 06, 2012 49.63 49.65 49.25 49.40 5,151,057 -0.18(-0.36%)
Dec 05, 2012 49.22 49.70 48.98 49.58 5,268,273 +0.36(+0.73%)
Dec 04, 2012 48.91 49.47 48.85 49.22 5,488,188 +0.18(+0.37%)
Nov 30, 2012 48.61 49.15 48.39 49.04 6,863,927 +0.46(+0.95%)
Nov 29, 2012 48.29 48.77 48.23 48.58 4,395,534 +0.54(+1.12%)
Nov 28, 2012 47.63 48.05 47.25 48.04 3,654,120 +0.36(+0.76%)
Nov 27, 2012 47.82 48.27 47.51 47.68 5,379,906 -0.25(-0.52%)
Nov 26, 2012 47.35 47.93 46.89 47.93 7,631,064 +0.19(+0.40%)
Nov 23, 2012 47.48 47.76 47.41 47.74 2,254,128 +0.32(+0.67%)
Nov 21, 2012 47.33 47.44 46.96 47.42 3,923,016 +0.23(+0.49%)
Nov 20, 2012 47.03 47.29 46.75 47.19 4,547,583 +0.16(+0.34%)
Nov 19, 2012 46.30 47.07 46.15 47.03 8,489,535 +1.12(+2.44%)
Nov 16, 2012 46.00 46.25 45.43 45.91 8,915,710 -0.05(-0.11%)
Nov 15, 2012 46.17 46.41 44.88 45.96 6,867,949 -0.26(-0.56%)
Nov 14, 2012 47.24 47.60 46.01 46.22 9,322,965 -0.92(-1.95%)
Nov 13, 2012 47.66 47.96 47.12 47.14 7,145,161 -1.16(-2.40%)
Nov 12, 2012 47.50 48.64 47.39 48.30 7,293,663 +0.83(+1.75%)
Nov 09, 2012 47.14 48.00 47.14 47.47 15,307,417 +0.00(+0.00%)
Nov 08, 2012 48.12 48.22 47.45 47.47 23,062,344 -0.71(-1.47%)
Nov 07, 2012 48.51 49.01 47.54 48.18 9,276,076 -0.60(-1.23%)
Nov 06, 2012 48.91 49.13 48.58 48.78 5,705,449 +0.00(+0.00%)
Nov 05, 2012 48.37 48.90 48.31 48.78 4,246,084 +0.23(+0.47%)
Nov 02, 2012 49.39 49.48 48.55 48.55 10,584,756 -0.55(-1.12%)
Nov 01, 2012 48.89 49.69 48.16 49.10 8,202,012 +0.47(+0.97%)
Oct 31, 2012 50.81 50.81 48.13 48.63 13,386,515 -1.58(-3.15%)
Oct 26, 2012 50.96 50.21 50.21 50.21 6,047,600 -0.87(-1.70%)
Oct 25, 2012 50.61 51.19 50.43 51.08 7,109,717 +0.58(+1.15%)
Oct 24, 2012 49.98 51.57 49.73 50.50 14,232,479 -1.41(-2.72%)
Oct 23, 2012 51.87 52.04 50.56 51.91 10,998,135 -0.95(-1.80%)
Oct 19, 2012 53.88 53.88 52.55 52.86 6,781,465 -0.95(-1.77%)
Oct 18, 2012 53.46 53.86 53.03 53.81 7,926,215 +0.14(+0.26%)
Oct 17, 2012 53.78 53.99 53.21 53.67 5,918,369 +0.01(+0.02%)
Oct 16, 2012 52.84 53.88 52.80 53.66 11,263,623 +1.13(+2.15%)
Oct 15, 2012 50.90 53.17 50.81 52.53 12,885,953 +2.08(+4.12%)
Oct 12, 2012 50.07 50.74 50.00 50.45 6,824,356 -0.15(-0.30%)
Oct 11, 2012 50.55 50.87 50.30 50.60 6,467,418 +0.37(+0.74%)
Oct 10, 2012 51.72 51.87 50.08 50.23 11,520,289 -1.58(-3.05%)
Oct 09, 2012 51.42 53.55 50.97 51.81 29,784,028 +1.03(+2.03%)
Oct 08, 2012 48.05 50.94 47.76 50.78 28,607,240 +2.55(+5.29%)
Oct 05, 2012 48.73 48.90 47.98 48.23 7,089,447 -0.53(-1.09%)
Oct 04, 2012 48.46 48.95 48.42 48.76 7,990,639 +0.45(+0.93%)
Oct 03, 2012 48.06 48.39 47.93 48.31 5,763,742 +0.37(+0.77%)
Oct 02, 2012 47.81 48.14 47.79 47.94 4,870,403 +0.37(+0.78%)
Oct 01, 2012 47.49 48.04 47.46 47.57 5,301,826 +0.16(+0.34%)
Sep 28, 2012 47.37 47.52 47.00 47.41 5,941,810 -0.23(-0.48%)
Sep 27, 2012 47.36 47.72 47.10 47.64 5,020,282 +0.44(+0.93%)
Sep 26, 2012 47.45 47.70 46.84 47.20 4,792,348 -0.25(-0.53%)
Sep 25, 2012 47.52 47.84 47.41 47.45 4,395,060 +0.05(+0.11%)
Sep 24, 2012 47.50 47.63 47.16 47.40 4,873,391 -0.06(-0.13%)
Sep 21, 2012 47.17 47.76 47.10 47.46 8,370,317 +0.44(+0.94%)
Sep 20, 2012 46.77 47.10 46.75 47.02 4,905,687 +0.16(+0.34%)
Sep 19, 2012 46.77 47.18 46.68 46.86 5,176,709 -0.05(-0.11%)
Sep 18, 2012 46.52 47.07 46.52 46.91 4,155,465 +0.08(+0.17%)
Sep 17, 2012 46.54 46.94 46.53 46.83 7,230,401 +0.11(+0.24%)
Sep 14, 2012 47.01 47.01 46.51 46.72 6,510,983 -0.43(-0.91%)
Sep 13, 2012 46.62 47.26 46.31 47.15 5,501,283 +0.60(+1.29%)
Sep 12, 2012 46.48 46.86 46.46 46.55 3,977,577 +0.06(+0.13%)
Sep 11, 2012 46.65 46.70 46.41 46.49 4,263,222 -0.03(-0.06%)
Sep 10, 2012 46.74 46.85 46.52 46.52 4,721,761 -0.13(-0.28%)
Sep 07, 2012 46.71 46.87 46.29 46.65 9,900,095 -0.16(-0.34%)
Sep 06, 2012 45.98 46.86 45.98 46.81 8,553,515 +1.00(+2.18%)
Sep 05, 2012 45.87 46.36 45.72 45.81 11,304,940 +0.52(+1.15%)
Sep 04, 2012 44.97 45.41 44.71 45.29 6,948,359 +0.38(+0.85%)
Aug 31, 2012 45.07 45.29 44.67 44.91 6,397,576 +0.01(+0.02%)
Aug 30, 2012 45.00 45.00 44.63 44.90 5,234,435 -0.27(-0.60%)
Aug 29, 2012 44.60 45.26 44.38 45.17 8,327,959 +0.58(+1.30%)
Aug 27, 2012 43.75 44.98 43.75 44.59 15,116,891 +0.73(+1.66%)
Aug 24, 2012 44.81 45.01 43.36 43.86 48,001,622 +1.46(+3.44%)
Aug 23, 2012 42.16 42.48 42.12 42.40 4,589,593 +0.23(+0.55%)
Aug 22, 2012 42.17 42.38 42.12 42.17 4,708,934 -0.04(-0.09%)
Aug 21, 2012 42.49 42.49 42.10 42.21 4,195,401 -0.13(-0.31%)
Aug 20, 2012 42.42 42.42 42.21 42.34 3,892,367 -0.08(-0.19%)
Aug 17, 2012 42.85 42.85 42.26 42.42 4,521,469 -0.33(-0.77%)
Aug 16, 2012 42.96 43.02 42.64 42.75 3,271,586 -0.23(-0.54%)
Aug 15, 2012 42.72 43.03 42.71 42.98 5,168,508 +0.25(+0.59%)
Aug 14, 2012 42.99 43.02 42.66 42.73 3,274,412 -0.08(-0.19%)
Aug 13, 2012 42.91 42.99 42.61 42.81 3,928,219 -0.79(-1.81%)
Aug 10, 2012 42.74 43.69 42.56 43.60 11,829,780 +0.88(+2.06%)
Aug 09, 2012 42.81 42.95 42.55 42.72 5,164,247 -0.13(-0.30%)
Aug 08, 2012 42.75 43.00 42.61 42.85 5,464,695 +0.10(+0.23%)
Aug 07, 2012 43.21 43.51 42.20 42.75 11,700,678 -0.96(-2.20%)
Aug 06, 2012 44.12 44.13 43.71 43.71 3,838,643 -0.44(-1.00%)
Aug 03, 2012 43.97 44.20 43.90 44.15 5,380,049 +0.83(+1.92%)
Aug 02, 2012 43.68 43.94 43.16 43.32 6,741,974 -0.54(-1.23%)
Aug 01, 2012 44.12 44.40 43.78 43.86 8,163,781 -0.17(-0.39%)
Jul 31, 2012 44.08 44.41 43.99 44.03 7,260,468 -0.02(-0.05%)
Jul 30, 2012 43.91 44.09 43.64 44.05 6,791,014 -0.32(-0.72%)
Jul 27, 2012 44.00 44.53 43.99 44.37 7,526,670 +0.76(+1.74%)
Jul 26, 2012 43.72 43.87 43.37 43.61 6,966,304 +0.49(+1.14%)
Jul 25, 2012 43.27 43.58 42.58 43.12 12,960,198 +1.14(+2.72%)
Jul 24, 2012 42.74 42.85 41.59 41.98 17,930,779 -1.85(-4.22%)
Jul 23, 2012 43.89 43.98 43.58 43.83 4,536,554 -0.34(-0.77%)
Jul 20, 2012 44.16 44.27 43.98 44.17 6,509,114 -0.23(-0.52%)
Jul 19, 2012 44.52 44.60 44.39 44.40 4,592,023 -0.11(-0.25%)
Jul 18, 2012 43.85 44.67 43.79 44.51 9,138,892 +0.55(+1.25%)
Jul 17, 2012 44.08 44.27 43.80 43.96 11,535,488 +0.11(+0.25%)
Jul 16, 2012 43.21 43.89 43.19 43.85 5,779,489 +0.59(+1.36%)
Jul 13, 2012 42.92 43.50 42.73 43.26 4,580,193 +0.42(+0.98%)
Jul 12, 2012 42.67 42.93 42.51 42.84 4,075,587 +0.04(+0.09%)
Jul 11, 2012 42.66 42.91 42.52 42.80 4,062,641 -0.06(-0.14%)
Jul 10, 2012 43.08 43.15 42.72 42.86 4,141,964 -0.09(-0.21%)
Jul 09, 2012 42.64 42.99 42.64 42.95 3,113,542 +0.29(+0.68%)
Jul 06, 2012 42.70 42.74 42.42 42.66 3,244,257 -0.19(-0.44%)
Jul 05, 2012 43.05 43.06 42.80 42.85 3,760,182 -0.31(-0.72%)
Jul 03, 2012 42.95 43.31 42.81 43.16 2,294,130 +0.17(+0.40%)
Jul 02, 2012 43.06 43.22 42.87 42.99 4,710,561 +0.08(+0.19%)
Jun 29, 2012 42.52 42.91 42.46 42.91 6,136,759 +0.81(+1.92%)
Jun 28, 2012 41.96 42.13 41.41 42.10 5,074,943 +0.17(+0.41%)
Jun 27, 2012 41.64 42.07 41.62 41.93 4,267,771 +0.36(+0.87%)
Jun 26, 2012 41.43 41.75 41.43 41.57 4,070,540 +0.10(+0.24%)
Jun 25, 2012 41.80 41.84 41.46 41.47 4,376,951 -0.60(-1.43%)
Jun 22, 2012 41.96 42.13 41.82 42.07 4,332,752 +0.31(+0.74%)
Jun 21, 2012 42.19 42.38 41.71 41.76 4,243,175 -0.28(-0.67%)
Jun 20, 2012 42.24 42.27 41.89 42.04 3,405,649 -0.25(-0.59%)
Jun 19, 2012 42.04 42.47 42.16 42.29 4,149,830 +0.25(+0.59%)
Jun 18, 2012 41.78 42.09 41.78 42.04 3,686,512 +0.05(+0.12%)
Jun 15, 2012 42.02 42.17 41.94 41.99 6,396,510 +0.18(+0.43%)
Jun 14, 2012 41.60 41.99 41.50 41.81 5,375,588 +0.24(+0.58%)
Jun 13, 2012 41.64 41.84 41.41 41.57 3,553,271 -0.07(-0.17%)
Jun 12, 2012 41.57 41.67 41.31 41.64 4,674,037 +0.15(+0.36%)
Jun 11, 2012 41.74 41.91 41.30 41.49 5,598,860 -0.04(-0.10%)
Jun 08, 2012 41.25 41.75 41.20 41.53 7,114,184 +0.26(+0.63%)
Jun 07, 2012 41.22 41.49 41.12 41.27 7,191,401 +0.26(+0.63%)
Jun 06, 2012 40.72 41.01 40.59 41.01 10,635,416 +0.39(+0.96%)
Jun 05, 2012 40.15 40.68 40.04 40.62 5,448,390 +0.47(+1.17%)
Jun 04, 2012 40.11 40.33 39.93 40.15 6,544,243 -0.01(-0.02%)
Jun 01, 2012 40.67 40.73 40.12 40.16 6,387,971 -0.79(-1.93%)
May 31, 2012 41.08 41.26 40.78 40.95 6,575,612 -0.04(-0.10%)
May 30, 2012 41.20 41.45 40.96 40.99 4,578,846 -0.31(-0.75%)
May 29, 2012 41.24 41.55 41.21 41.30 4,191,092 +0.19(+0.46%)
May 25, 2012 41.11 41.50 41.00 41.11 4,076,176 -0.05(-0.12%)
May 24, 2012 40.71 41.16 40.64 41.16 5,630,255 +0.49(+1.20%)
May 23, 2012 40.92 41.00 40.36 40.67 7,941,205 -0.33(-0.80%)
May 22, 2012 40.66 41.16 40.51 41.00 9,236,282 +0.37(+0.91%)
May 21, 2012 40.47 40.70 40.36 40.63 4,955,679 +0.19(+0.47%)
May 18, 2012 40.61 40.83 40.34 40.44 8,350,600 -0.09(-0.22%)
May 17, 2012 40.73 40.94 40.53 40.53 5,824,205 -0.22(-0.54%)
May 16, 2012 40.65 40.85 40.56 40.75 4,080,735 +0.17(+0.42%)
May 15, 2012 40.86 40.94 40.46 40.58 5,660,476 -0.35(-0.86%)
May 14, 2012 41.05 41.26 40.79 40.93 6,009,870 -0.33(-0.80%)
May 11, 2012 41.17 41.50 41.02 41.26 4,999,992 -0.49(-1.17%)
May 10, 2012 41.47 41.82 41.36 41.75 6,195,161 +0.45(+1.09%)
May 09, 2012 41.32 41.49 41.01 41.30 6,103,360 -0.32(-0.77%)
May 08, 2012 41.59 41.66 41.42 41.62 7,070,737 +0.01(+0.02%)
May 07, 2012 41.10 41.71 41.00 41.61 6,084,474 +0.33(+0.80%)
May 04, 2012 41.20 41.40 41.00 41.28 7,203,807 +0.01(+0.02%)
May 03, 2012 41.49 41.50 41.20 41.27 5,051,198 -0.21(-0.51%)
May 02, 2012 41.16 41.49 41.13 41.48 4,856,515 +0.24(+0.58%)
May 01, 2012 41.32 41.47 41.13 41.24 6,352,206 -0.15(-0.36%)
Apr 30, 2012 41.13 41.52 41.13 41.39 23,371,825 +0.09(+0.22%)
Apr 27, 2012 41.10 41.43 41.07 41.30 19,696,896 +0.42(+1.03%)
Apr 26, 2012 40.78 41.00 40.60 40.88 4,762,532 +0.08(+0.20%)
Apr 25, 2012 40.42 40.90 40.12 40.80 8,205,658 +0.84(+2.10%)
Apr 24, 2012 39.89 40.00 39.67 39.96 4,844,664 +0.15(+0.38%)
Apr 23, 2012 39.80 39.85 39.65 39.81 4,351,629 -0.10(-0.25%)
Apr 20, 2012 39.69 40.06 39.68 39.91 7,548,292 +0.16(+0.40%)
Apr 19, 2012 39.75 39.84 39.58 39.75 4,995,514 +0.05(+0.13%)
Apr 18, 2012 39.90 40.04 39.69 39.70 6,856,604 -0.36(-0.90%)
Apr 17, 2012 39.68 40.06 39.50 40.06 4,826,144 +0.46(+1.16%)
Apr 16, 2012 39.28 39.70 39.27 39.60 10,405,728 +0.42(+1.07%)
Apr 13, 2012 39.56 39.60 39.16 39.18 5,438,084 -0.40(-1.01%)
Apr 12, 2012 39.55 39.62 39.34 39.58 6,299,799 +0.11(+0.28%)
Apr 11, 2012 39.70 39.71 39.39 39.47 5,141,829 +0.05(+0.13%)
Apr 10, 2012 39.61 39.92 39.42 39.42 6,691,816 -0.30(-0.76%)
Apr 09, 2012 40.32 40.32 39.70 39.72 7,599,763 -0.76(-1.88%)
Apr 05, 2012 40.13 40.50 40.10 40.48 4,379,361 +0.15(+0.37%)
Apr 04, 2012 40.15 40.46 40.02 40.33 4,175,329 +0.01(+0.02%)
Apr 03, 2012 40.48 40.59 40.13 40.32 3,340,333 -0.16(-0.40%)
Apr 02, 2012 40.30 40.64 40.23 40.48 5,233,866 +0.22(+0.53%)
Mar 30, 2012 40.06 40.36 39.95 40.26 4,784,315 +0.30(+0.76%)
Mar 29, 2012 40.05 40.09 39.66 39.96 5,311,444 -0.35(-0.87%)
Mar 28, 2012 40.32 40.37 39.87 40.31 4,874,747 +0.05(+0.12%)
Mar 27, 2012 40.37 40.42 40.18 40.26 4,183,402 -0.01(-0.02%)
Mar 26, 2012 39.98 40.40 39.97 40.27 5,361,061 +0.40(+1.00%)
Mar 23, 2012 40.03 40.04 39.71 39.87 5,203,383 +0.06(+0.15%)
Mar 22, 2012 39.57 39.85 39.47 39.81 3,949,318 -0.14(-0.35%)
Mar 21, 2012 40.01 40.13 39.80 39.95 4,671,623 -0.07(-0.17%)
Mar 20, 2012 40.18 40.29 39.90 40.02 4,442,549 -0.30(-0.74%)
Mar 19, 2012 40.06 40.40 39.92 40.32 4,278,240 +0.12(+0.30%)
Mar 16, 2012 40.30 40.44 39.95 40.20 9,659,953 -0.08(-0.20%)
Mar 15, 2012 40.24 40.41 40.06 40.28 3,802,396 +0.02(+0.05%)
Mar 14, 2012 40.16 40.45 40.15 40.26 4,644,238 +0.09(+0.22%)
Mar 13, 2012 39.86 40.22 39.81 40.17 4,835,667 +0.37(+0.93%)
Mar 12, 2012 39.60 39.82 39.56 39.80 4,713,121 +0.24(+0.61%)
Mar 09, 2012 39.34 39.61 39.22 39.56 4,906,783 +0.37(+0.94%)
Mar 08, 2012 38.97 39.28 38.97 39.19 4,477,981 +0.33(+0.85%)
Mar 07, 2012 38.62 38.95 38.62 38.86 4,043,119 +0.22(+0.57%)
Mar 06, 2012 39.20 39.32 38.56 38.64 5,938,167 -0.49(-1.25%)
Mar 05, 2012 39.36 39.55 39.09 39.13 4,875,790 -0.35(-0.89%)
Mar 02, 2012 39.38 39.60 39.30 39.48 5,231,716 +0.13(+0.33%)
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.