Skip to main content

Eli Lilly (NY: LLY )

789.77 +11.59 (+1.49%)
Streaming Delayed Price Updated: 10:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 30.82 31.11 30.82 31.02 31,187,888 +0.07(+0.22%)
Apr 27, 2012 30.80 31.05 30.78 30.95 26,283,980 +0.31(+1.03%)
Apr 26, 2012 30.56 30.72 30.43 30.64 6,355,229 +0.06(+0.20%)
Apr 25, 2012 30.29 30.65 30.07 30.57 10,949,814 +0.63(+2.10%)
Apr 24, 2012 29.89 29.98 29.73 29.95 6,464,828 +0.11(+0.38%)
Apr 23, 2012 29.83 29.86 29.71 29.83 5,806,911 -0.07(-0.25%)
Apr 20, 2012 29.74 30.02 29.74 29.91 10,072,610 +0.12(+0.40%)
Apr 19, 2012 29.79 29.86 29.66 29.79 6,666,126 +0.04(+0.13%)
Apr 18, 2012 29.90 30.01 29.74 29.75 9,149,606 -0.27(-0.90%)
Apr 17, 2012 29.74 30.02 29.60 30.02 6,440,115 +0.34(+1.16%)
Apr 16, 2012 29.44 29.75 29.43 29.68 13,885,637 +0.31(+1.07%)
Apr 13, 2012 29.65 29.68 29.35 29.36 7,256,701 -0.30(-1.01%)
Apr 12, 2012 29.64 29.69 29.48 29.66 8,406,593 +0.08(+0.28%)
Apr 11, 2012 29.75 29.76 29.52 29.58 6,861,372 +0.04(+0.13%)
Apr 10, 2012 29.68 29.92 29.54 29.54 8,929,710 -0.22(-0.76%)
Apr 09, 2012 30.22 30.22 29.75 29.77 10,141,295 -0.57(-1.88%)
Apr 05, 2012 30.07 30.35 30.05 30.34 5,843,917 +0.11(+0.37%)
Apr 04, 2012 30.09 30.32 29.99 30.22 5,571,653 +0.01(+0.02%)
Apr 03, 2012 30.34 30.42 30.07 30.22 4,457,415 -0.12(-0.40%)
Apr 02, 2012 30.20 30.46 30.15 30.34 6,984,188 +0.16(+0.53%)
Mar 30, 2012 30.02 30.25 29.94 30.17 6,384,297 +0.23(+0.76%)
Mar 29, 2012 30.01 30.04 29.72 29.95 7,087,710 -0.26(-0.87%)
Mar 28, 2012 30.22 30.25 29.88 30.21 6,504,972 +0.04(+0.12%)
Mar 27, 2012 30.25 30.29 30.11 30.17 5,582,425 -0.01(-0.02%)
Mar 26, 2012 29.96 30.28 29.95 30.18 7,153,920 +0.30(+1.00%)
Mar 23, 2012 30.00 30.01 29.76 29.88 6,943,511 +0.04(+0.15%)
Mar 22, 2012 29.65 29.86 29.58 29.83 5,270,058 -0.10(-0.35%)
Mar 21, 2012 29.98 30.07 29.83 29.94 6,233,918 -0.05(-0.18%)
Mar 20, 2012 30.11 30.19 29.90 29.99 5,928,237 -0.22(-0.74%)
Mar 19, 2012 30.02 30.28 29.92 30.22 5,708,979 +0.09(+0.30%)
Mar 16, 2012 30.20 30.31 29.94 30.13 12,890,458 -0.06(-0.20%)
Mar 15, 2012 30.16 30.28 30.02 30.19 5,074,002 +0.01(+0.05%)
Mar 14, 2012 30.10 30.31 30.09 30.17 6,197,375 +0.07(+0.22%)
Mar 13, 2012 29.87 30.14 29.84 30.10 6,452,822 +0.28(+0.93%)
Mar 12, 2012 29.68 29.84 29.65 29.83 6,289,294 +0.18(+0.61%)
Mar 09, 2012 29.48 29.68 29.39 29.65 6,547,721 +0.28(+0.94%)
Mar 08, 2012 29.20 29.44 29.20 29.37 5,975,518 +0.25(+0.85%)
Mar 07, 2012 28.94 29.19 28.94 29.12 5,395,229 +0.16(+0.57%)
Mar 06, 2012 29.38 29.47 28.90 28.96 7,924,023 -0.37(-1.25%)
Mar 05, 2012 29.50 29.64 29.29 29.32 6,506,363 -0.26(-0.89%)
Mar 02, 2012 29.51 29.68 29.45 29.59 6,981,319 +0.10(+0.33%)
Mar 01, 2012 29.35 29.53 29.35 29.49 6,125,645 +0.08(+0.28%)
Feb 29, 2012 29.56 29.60 29.38 29.41 5,701,222 -0.12(-0.41%)
Feb 28, 2012 29.47 29.55 29.35 29.53 8,297,990 +0.16(+0.56%)
Feb 27, 2012 29.26 29.50 29.08 29.36 6,801,662 +0.10(+0.33%)
Feb 24, 2012 29.13 29.36 29.11 29.26 15,225,580 +0.19(+0.67%)
Feb 23, 2012 29.02 29.14 28.94 29.07 4,933,057 -0.02(-0.08%)
Feb 22, 2012 28.99 29.17 28.99 29.09 5,818,587 +0.05(+0.18%)
Feb 21, 2012 29.53 29.53 29.01 29.04 9,151,784 -0.38(-1.30%)
Feb 17, 2012 29.15 29.45 29.05 29.42 9,584,561 +0.40(+1.39%)
Feb 16, 2012 28.90 29.03 28.78 29.02 5,103,988 +0.11(+0.39%)
Feb 15, 2012 28.96 29.04 28.78 28.90 5,954,310 +0.06(+0.21%)
Feb 14, 2012 28.93 29.01 28.70 28.84 7,992,717 -0.27(-0.93%)
Feb 13, 2012 29.30 29.35 29.06 29.11 6,213,544 +0.02(+0.08%)
Feb 10, 2012 29.17 29.17 28.94 29.09 9,376,923 -0.16(-0.53%)
Feb 09, 2012 29.41 29.48 29.20 29.25 42,063,960 -0.19(-0.65%)
Feb 08, 2012 29.22 29.49 29.17 29.44 10,175,459 +0.21(+0.71%)
Feb 07, 2012 29.28 29.36 29.14 29.23 7,889,469 -0.11(-0.37%)
Feb 06, 2012 29.29 29.40 29.15 29.34 9,568,708 +0.10(+0.34%)
Feb 03, 2012 29.12 29.38 29.12 29.24 7,987,280 -0.07(-0.23%)
Feb 02, 2012 29.55 29.60 29.05 29.31 9,273,439 -0.15(-0.50%)
Feb 01, 2012 29.47 29.68 29.40 29.45 10,493,047 +0.04(+0.15%)
Jan 31, 2012 29.47 29.48 29.12 29.41 18,131,826 +0.36(+1.25%)
Jan 30, 2012 28.90 29.20 28.81 29.05 35,151,616 +0.04(+0.13%)
Jan 27, 2012 29.22 29.23 28.87 29.01 9,139,493 -0.18(-0.61%)
Jan 26, 2012 29.54 29.62 29.11 29.19 11,742,883 -0.33(-1.13%)
Jan 25, 2012 29.27 29.58 29.02 29.52 7,963,386 +0.21(+0.71%)
Jan 24, 2012 29.09 29.34 29.08 29.31 7,929,741 +0.16(+0.53%)
Jan 23, 2012 29.49 29.51 29.00 29.16 13,010,934 -0.30(-1.03%)
Jan 20, 2012 29.76 29.84 29.39 29.46 11,774,473 -0.27(-0.90%)
Jan 19, 2012 29.81 29.89 29.65 29.73 9,702,656 -0.01(-0.02%)
Jan 18, 2012 29.65 29.88 29.64 29.74 6,990,919 +0.11(+0.37%)
Jan 17, 2012 29.72 29.90 29.60 29.62 7,971,845 +0.07(+0.23%)
Jan 13, 2012 29.57 29.65 29.34 29.56 5,972,721 -0.18(-0.60%)
Jan 12, 2012 29.59 29.79 29.59 29.74 5,804,949 +0.15(+0.50%)
Jan 11, 2012 29.68 29.74 29.47 29.59 6,872,806 -0.26(-0.87%)
Jan 10, 2012 29.68 30.01 29.65 29.85 9,240,943 +0.38(+1.31%)
Jan 09, 2012 29.56 29.56 29.31 29.46 16,693,323 -0.05(-0.18%)
Jan 06, 2012 29.58 29.76 29.46 29.51 8,552,921 -0.31(-1.04%)
Jan 05, 2012 29.18 29.88 29.05 29.82 19,851,554 -0.30(-1.01%)
Jan 04, 2012 30.97 30.97 30.10 30.13 13,837,984 -0.63(-2.05%)
Dec 30, 2011 30.71 31.00 30.71 30.76 5,934,219 +0.04(+0.14%)
Dec 29, 2011 30.67 30.83 30.65 30.71 5,645,560 +0.15(+0.48%)
Dec 28, 2011 30.91 30.97 30.50 30.56 4,351,413 -0.33(-1.08%)
Dec 27, 2011 30.69 30.99 30.67 30.90 4,173,219 +0.08(+0.26%)
Dec 23, 2011 30.79 30.87 30.54 30.82 8,830,873 +0.05(+0.17%)
Dec 21, 2011 30.48 30.76 30.42 30.76 8,089,058 +0.33(+1.09%)
Dec 20, 2011 30.46 30.48 30.15 30.43 10,718,621 +0.28(+0.93%)
Dec 19, 2011 30.19 30.66 30.05 30.15 9,430,850 +0.16(+0.52%)
Dec 16, 2011 30.66 30.66 29.93 29.99 16,972,812 -0.51(-1.67%)
Dec 15, 2011 29.92 30.62 29.85 30.50 17,638,592 +0.87(+2.95%)
Dec 14, 2011 29.31 29.96 29.24 29.63 17,520,132 +0.29(+0.98%)
Dec 13, 2011 28.90 29.78 28.90 29.34 15,874,401 +0.49(+1.69%)
Dec 12, 2011 29.07 29.16 28.65 28.85 6,420,811 -0.21(-0.71%)
Dec 09, 2011 29.11 29.23 28.93 29.06 8,526,089 +0.28(+0.98%)
Dec 08, 2011 29.16 29.22 28.71 28.78 12,061,679 -0.40(-1.37%)
Dec 07, 2011 29.06 29.70 28.95 29.18 22,451,682 +0.42(+1.47%)
Dec 06, 2011 28.03 28.95 27.94 28.76 22,366,594 +1.07(+3.88%)
Dec 05, 2011 27.89 27.95 27.60 27.69 8,164,600 +0.03(+0.11%)
Dec 02, 2011 27.98 28.04 27.64 27.66 7,428,356 -0.20(-0.72%)
Dec 01, 2011 27.91 28.06 27.80 27.86 8,445,553 -0.16(-0.55%)
Nov 30, 2011 27.27 28.02 27.27 28.01 11,602,661 +1.27(+4.73%)
Nov 29, 2011 27.03 27.06 26.64 26.75 8,048,124 -0.10(-0.36%)
Nov 28, 2011 26.92 27.05 26.71 26.84 9,125,480 +0.51(+1.94%)
Nov 25, 2011 26.32 26.41 26.24 26.33 3,194,624 -0.05(-0.20%)
Nov 23, 2011 26.55 26.61 26.36 26.38 5,224,029 -0.36(-1.36%)
Nov 22, 2011 26.91 26.95 26.64 26.75 6,797,939 -0.15(-0.55%)
Nov 21, 2011 27.06 27.20 26.85 26.89 7,955,286 -0.41(-1.49%)
Nov 18, 2011 27.38 27.41 27.13 27.30 6,893,538 +0.06(+0.22%)
Nov 17, 2011 27.31 27.46 27.02 27.24 7,685,313 -0.01(-0.05%)
Nov 16, 2011 27.74 27.74 27.23 27.26 8,314,339 -0.61(-2.18%)
Nov 15, 2011 27.83 27.97 27.65 27.86 5,976,860 +0.00(+0.00%)
Nov 14, 2011 27.84 27.95 27.71 27.86 5,392,768 -0.15(-0.53%)
Nov 11, 2011 27.83 28.06 27.78 28.01 5,956,864 +0.46(+1.67%)
Nov 10, 2011 27.91 27.98 27.51 27.55 11,205,749 -0.10(-0.35%)
Nov 09, 2011 28.14 28.14 27.53 27.65 11,574,445 -0.83(-2.92%)
Nov 08, 2011 28.04 28.52 27.86 28.48 8,797,056 +0.47(+1.67%)
Nov 07, 2011 27.61 28.05 27.49 28.01 36,368,556 +0.30(+1.08%)
Nov 04, 2011 27.74 27.74 27.47 27.71 34,978,956 -0.08(-0.29%)
Nov 03, 2011 27.56 27.85 27.48 27.79 35,260,560 +0.42(+1.52%)
Nov 02, 2011 27.48 27.55 27.21 27.38 7,164,452 +0.19(+0.70%)
Nov 01, 2011 26.87 27.57 26.77 27.19 14,374,823 +0.04(+0.16%)
Oct 31, 2011 27.72 27.87 27.14 27.14 14,740,220 -0.82(-2.93%)
Oct 28, 2011 27.82 28.02 27.71 27.96 7,433,683 +0.30(+1.08%)
Oct 27, 2011 28.06 28.07 27.57 27.66 12,485,329 +0.27(+0.99%)
Oct 26, 2011 27.60 27.60 27.14 27.39 9,867,820 +0.06(+0.21%)
Oct 25, 2011 27.80 27.90 27.27 27.33 8,492,394 -0.56(-2.02%)
Oct 24, 2011 27.71 27.95 27.65 27.90 8,821,327 +0.09(+0.32%)
Oct 21, 2011 28.09 28.31 27.57 27.81 16,281,839 -0.39(-1.40%)
Oct 20, 2011 28.14 28.39 27.77 28.20 11,789,412 -0.07(-0.23%)
Oct 19, 2011 28.25 28.47 28.09 28.27 9,120,107 +0.15(+0.55%)
Oct 18, 2011 27.68 28.31 27.55 28.12 7,598,331 +0.38(+1.37%)
Oct 17, 2011 27.85 28.04 27.68 27.74 8,505,429 -0.23(-0.84%)
Oct 14, 2011 27.99 28.03 27.85 27.97 6,448,215 +0.21(+0.76%)
Oct 13, 2011 27.68 27.86 27.34 27.76 8,023,516 +0.28(+1.04%)
Oct 12, 2011 27.55 27.83 27.42 27.47 12,360,953 -0.07(-0.24%)
Oct 11, 2011 27.88 27.95 27.53 27.54 11,987,799 -0.52(-1.85%)
Oct 10, 2011 28.02 28.29 27.89 28.06 7,502,025 +0.36(+1.29%)
Oct 07, 2011 27.42 27.94 27.30 27.70 13,656,697 +0.50(+1.85%)
Oct 06, 2011 27.05 27.23 27.00 27.20 9,217,794 +0.15(+0.54%)
Oct 05, 2011 26.87 27.11 26.62 27.05 9,144,290 +0.22(+0.82%)
Oct 04, 2011 26.24 26.83 26.07 26.83 14,096,772 +0.29(+1.10%)
Oct 03, 2011 27.03 27.47 26.54 26.54 14,208,310 -0.47(-1.73%)
Sep 30, 2011 27.00 27.39 26.94 27.01 10,089,437 -0.20(-0.75%)
Sep 29, 2011 27.52 27.76 26.90 27.21 18,508,006 +0.01(+0.03%)
Sep 28, 2011 27.11 27.64 27.11 27.20 10,706,695 +0.04(+0.16%)
Sep 27, 2011 27.17 27.50 26.98 27.16 10,406,502 +0.39(+1.47%)
Sep 26, 2011 26.59 26.79 26.41 26.76 20,560,364 +0.42(+1.58%)
Sep 23, 2011 26.59 26.70 26.11 26.35 16,238,738 -0.36(-1.34%)
Sep 22, 2011 26.63 26.81 26.37 26.71 12,787,233 -0.40(-1.48%)
Sep 21, 2011 27.71 27.91 27.10 27.11 10,329,202 -0.56(-2.01%)
Sep 20, 2011 27.46 28.02 27.32 27.66 8,545,639 +0.26(+0.93%)
Sep 19, 2011 27.22 27.51 27.08 27.41 7,812,324 -0.21(-0.77%)
Sep 16, 2011 27.63 27.65 27.28 27.62 10,918,562 +0.27(+0.99%)
Sep 15, 2011 27.47 27.47 26.98 27.35 11,565,868 +0.20(+0.73%)
Sep 14, 2011 26.90 27.42 26.70 27.15 12,349,981 +0.34(+1.28%)
Sep 13, 2011 26.30 26.87 26.22 26.81 10,360,954 +0.48(+1.83%)
Sep 12, 2011 26.21 26.36 25.88 26.33 9,320,353 -0.07(-0.25%)
Sep 09, 2011 27.02 27.10 26.28 26.39 12,820,584 -0.64(-2.38%)
Sep 08, 2011 26.95 27.35 26.77 27.03 9,097,277 +0.05(+0.19%)
Sep 07, 2011 26.74 27.02 26.63 26.98 8,286,701 +0.52(+1.96%)
Sep 06, 2011 26.08 26.57 25.95 26.46 10,428,165 -0.15(-0.58%)
Sep 02, 2011 26.71 26.97 26.56 26.62 9,855,895 -0.50(-1.86%)
Sep 01, 2011 27.44 27.65 27.06 27.12 8,655,764 -0.28(-1.01%)
Aug 31, 2011 27.30 27.52 27.16 27.40 11,971,698 +0.25(+0.91%)
Aug 30, 2011 26.73 27.31 26.70 27.15 10,618,805 +0.13(+0.49%)
Aug 29, 2011 26.32 27.02 26.30 27.02 9,459,073 +0.89(+3.41%)
Aug 26, 2011 26.00 26.43 25.52 26.13 10,402,912 -0.09(-0.33%)
Aug 25, 2011 26.63 26.63 25.96 26.22 9,368,836 -0.37(-1.37%)
Aug 24, 2011 26.23 26.61 26.13 26.58 8,266,823 +0.34(+1.31%)
Aug 23, 2011 25.96 26.26 25.77 26.24 16,298,303 +0.37(+1.41%)
Aug 22, 2011 25.95 26.19 25.71 25.87 10,601,104 +0.30(+1.17%)
Aug 19, 2011 25.32 25.85 25.32 25.57 10,105,524 +0.00(+0.00%)
Aug 18, 2011 25.66 25.82 25.34 25.57 13,129,472 -0.53(-2.02%)
Aug 17, 2011 26.13 26.39 25.84 26.10 8,283,459 +0.03(+0.11%)
Aug 16, 2011 25.92 26.27 25.73 26.07 8,182,711 -0.06(-0.22%)
Aug 15, 2011 25.76 26.19 25.65 26.13 15,376,199 +0.66(+2.61%)
Aug 12, 2011 25.92 26.01 25.41 25.46 16,155,557 -0.32(-1.25%)
Aug 11, 2011 24.82 26.05 24.70 25.79 18,664,058 +0.95(+3.82%)
Aug 10, 2011 25.36 25.64 24.77 24.84 20,315,132 -0.83(-3.23%)
Aug 09, 2011 25.58 25.69 24.30 25.66 40,307,432 +0.60(+2.41%)
Aug 08, 2011 25.58 25.92 24.95 25.06 20,520,154 -1.04(-3.97%)
Aug 05, 2011 25.95 26.44 25.43 26.10 20,892,902 +0.29(+1.12%)
Aug 04, 2011 26.59 26.59 25.81 25.81 15,145,221 -1.06(-3.94%)
Aug 03, 2011 26.74 26.98 26.41 26.87 11,679,888 +0.11(+0.40%)
Aug 02, 2011 27.23 27.25 26.74 26.76 22,953,108 -0.58(-2.13%)
Aug 01, 2011 28.02 28.02 26.97 27.34 27,096,550 -0.24(-0.86%)
Jul 29, 2011 27.21 27.77 27.02 27.58 37,416,312 +0.22(+0.79%)
Jul 28, 2011 27.43 27.69 27.33 27.36 28,320,410 +0.01(+0.05%)
Jul 27, 2011 27.59 27.83 27.31 27.35 9,824,381 -0.35(-1.25%)
Jul 26, 2011 27.69 27.82 27.64 27.69 7,398,115 +0.04(+0.16%)
Jul 25, 2011 27.71 27.96 27.59 27.65 7,440,796 -0.22(-0.78%)
Jul 22, 2011 28.23 28.26 27.81 27.87 10,528,193 -0.45(-1.58%)
Jul 21, 2011 27.59 28.65 27.59 28.31 22,836,066 +0.83(+3.01%)
Jul 20, 2011 27.54 27.68 27.40 27.49 8,283,962 -0.06(-0.21%)
Jul 19, 2011 27.52 27.64 27.35 27.54 9,480,497 +0.14(+0.53%)
Jul 18, 2011 27.54 27.63 27.26 27.40 8,957,386 -0.20(-0.73%)
Jul 15, 2011 27.77 27.77 27.28 27.60 11,820,159 -0.06(-0.21%)
Jul 14, 2011 27.00 27.79 27.00 27.66 18,812,518 +0.61(+2.26%)
Jul 13, 2011 27.05 27.37 26.95 27.05 7,877,632 +0.05(+0.19%)
Jul 12, 2011 26.77 27.28 26.75 27.00 8,940,259 +0.15(+0.56%)
Jul 11, 2011 26.94 26.98 26.78 26.84 5,666,371 -0.31(-1.14%)
Jul 08, 2011 27.11 27.23 26.93 27.15 5,822,165 -0.10(-0.37%)
Jul 07, 2011 27.29 27.29 27.10 27.26 8,484,641 +0.14(+0.50%)
Jul 06, 2011 26.76 27.18 26.76 27.12 9,709,896 +0.27(+1.02%)
Jul 05, 2011 27.14 27.15 26.76 26.84 13,450,722 -0.28(-1.04%)
Jul 01, 2011 26.99 27.13 26.83 27.13 11,160,757 +0.10(+0.37%)
Jun 30, 2011 26.97 27.08 26.77 27.02 9,782,433 +0.19(+0.70%)
Jun 29, 2011 27.02 27.02 26.74 26.84 7,857,496 -0.06(-0.21%)
Jun 28, 2011 26.63 26.90 26.55 26.90 8,371,295 +0.37(+1.41%)
Jun 27, 2011 26.55 26.66 26.36 26.52 5,910,239 +0.05(+0.19%)
Jun 24, 2011 26.83 26.83 26.42 26.47 8,552,540 -0.31(-1.16%)
Jun 23, 2011 27.00 27.08 26.50 26.78 11,575,949 -0.35(-1.30%)
Jun 22, 2011 27.08 27.27 27.08 27.13 7,821,939 -0.06(-0.24%)
Jun 21, 2011 27.11 27.29 27.08 27.20 6,211,641 +0.15(+0.56%)
Jun 20, 2011 26.95 27.06 26.91 27.05 17,242,280 +0.17(+0.62%)
Jun 17, 2011 26.95 27.18 26.82 26.88 9,988,440 +0.08(+0.30%)
Jun 16, 2011 26.70 26.85 26.64 26.80 8,208,911 +0.01(+0.05%)
Jun 15, 2011 26.98 27.18 26.74 26.79 8,795,324 -0.30(-1.09%)
Jun 14, 2011 26.92 27.20 26.87 27.08 9,035,474 +0.28(+1.05%)
Jun 13, 2011 26.76 26.92 26.71 26.80 9,511,101 +0.12(+0.46%)
Jun 10, 2011 27.15 27.21 26.67 26.68 10,521,888 -0.48(-1.78%)
Jun 09, 2011 26.82 27.26 26.80 27.16 8,668,179 +0.32(+1.21%)
Jun 08, 2011 26.79 26.92 26.73 26.84 7,615,556 +0.01(+0.03%)
Jun 07, 2011 26.91 27.15 26.82 26.83 8,167,429 +0.10(+0.38%)
Jun 06, 2011 26.68 26.82 26.61 26.73 9,176,333 +0.05(+0.19%)
Jun 03, 2011 26.83 26.90 26.65 26.68 9,759,290 -1.12(-4.04%)
May 24, 2011 27.63 27.90 27.54 27.80 7,334,768 +0.15(+0.55%)
May 23, 2011 27.45 27.72 27.36 27.65 9,844,452 -0.03(-0.10%)
May 20, 2011 27.83 27.96 27.59 27.68 10,972,955 -0.19(-0.70%)
May 19, 2011 27.97 28.00 27.72 27.87 10,451,561 -0.03(-0.10%)
May 18, 2011 28.23 28.26 27.73 27.90 16,790,018 -0.27(-0.97%)
May 17, 2011 28.06 28.23 27.99 28.18 7,223,506 -0.01(-0.05%)
May 16, 2011 28.05 28.37 28.00 28.19 11,988,442 +0.14(+0.51%)
May 13, 2011 27.92 28.11 27.87 28.05 9,891,931 +0.14(+0.49%)
May 12, 2011 27.52 28.03 27.49 27.91 11,823,767 +0.35(+1.25%)
May 11, 2011 27.51 27.86 27.44 27.57 16,103,214 +0.04(+0.13%)
May 10, 2011 27.50 27.55 27.35 27.53 9,034,649 +0.12(+0.44%)
May 09, 2011 27.34 27.52 27.23 27.41 11,139,875 +0.11(+0.42%)
May 06, 2011 27.30 27.47 27.18 27.29 12,716,300 +0.14(+0.52%)
May 05, 2011 27.05 27.25 26.97 27.15 19,198,432 +0.05(+0.18%)
May 04, 2011 27.08 27.22 26.93 27.10 21,783,060 +0.02(+0.08%)
May 03, 2011 26.61 27.47 26.53 27.08 21,221,870 +0.55(+2.09%)
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.