Skip to main content

Eli Lilly (NY: LLY )

789.93 +11.75 (+1.51%)
Streaming Delayed Price Updated: 10:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 23.64 23.89 23.53 23.53 10,309,420 -0.05(-0.20%)
Apr 29, 2010 23.53 23.79 23.44 23.58 9,296,890 +0.19(+0.81%)
Apr 28, 2010 23.57 23.57 23.26 23.39 10,354,968 -0.07(-0.32%)
Apr 27, 2010 23.75 23.82 23.43 23.47 2,211 -0.30(-1.27%)
Apr 26, 2010 23.88 24.02 23.72 23.77 9,538,695 -0.09(-0.39%)
Apr 23, 2010 23.84 23.88 23.45 23.86 15,452,891 +0.05(+0.23%)
Apr 22, 2010 24.08 24.12 23.69 23.81 15,442,405 -0.42(-1.75%)
Apr 21, 2010 24.23 24.60 24.09 24.23 66,163 -0.35(-1.42%)
Apr 20, 2010 24.58 24.66 24.54 24.58 11,575,082 -0.03(-0.14%)
Apr 19, 2010 24.19 24.64 24.06 24.62 17,237,812 +0.03(+0.11%)
Apr 16, 2010 24.58 24.79 24.56 24.59 11,874,320 -0.12(-0.49%)
Apr 15, 2010 24.64 24.75 24.56 24.71 8,365,455 +0.09(+0.36%)
Apr 14, 2010 24.71 24.78 24.53 24.62 11,412,791 -0.22(-0.89%)
Apr 13, 2010 24.61 24.87 24.56 24.84 8,602,342 +0.24(+0.96%)
Apr 12, 2010 24.79 24.78 24.59 24.61 7,811,001 -0.18(-0.73%)
Apr 09, 2010 24.69 24.84 24.59 24.79 6,816,551 +0.22(+0.88%)
Apr 08, 2010 24.57 24.64 24.53 24.58 9,071,991 +0.00(+0.00%)
Apr 07, 2010 24.57 24.68 24.53 24.58 14,197,612 +0.01(+0.03%)
Apr 06, 2010 24.49 24.62 24.27 24.57 10,451,790 +0.01(+0.05%)
Apr 05, 2010 24.46 24.88 24.36 24.56 12,179,888 +0.23(+0.94%)
Apr 01, 2010 24.53 24.33 24.33 24.33 9,284,807 -0.05(-0.19%)
Mar 31, 2010 24.14 24.56 24.09 24.37 13,911,841 +0.20(+0.84%)
Mar 30, 2010 23.90 24.19 23.88 24.17 10,647,374 +0.30(+1.27%)
Mar 29, 2010 23.89 24.04 23.78 23.87 10,335,048 +0.03(+0.14%)
Mar 26, 2010 24.25 24.25 23.82 23.84 12,184,136 -0.38(-1.56%)
Mar 25, 2010 24.62 24.62 24.20 24.21 8,697,878 -0.19(-0.77%)
Mar 24, 2010 24.68 24.70 24.35 24.40 8,099,710 -0.24(-0.98%)
Mar 23, 2010 24.66 24.76 24.54 24.64 9,681,598 +0.05(+0.22%)
Mar 22, 2010 24.34 24.78 24.31 24.59 9,943,733 +0.25(+1.02%)
Mar 19, 2010 24.55 24.62 24.23 24.34 14,327,032 -0.13(-0.52%)
Mar 18, 2010 24.28 24.48 24.24 24.47 8,517,367 +0.09(+0.39%)
Mar 17, 2010 24.37 24.45 24.29 24.37 9,146,982 +0.03(+0.11%)
Mar 16, 2010 24.29 24.37 24.15 24.35 9,860,972 +0.11(+0.47%)
Mar 15, 2010 24.13 24.25 24.13 24.23 9,578,894 +0.05(+0.22%)
Mar 12, 2010 24.22 24.23 23.88 24.18 10,767,083 +0.07(+0.31%)
Mar 11, 2010 23.77 24.11 23.71 24.10 9,922,291 +0.32(+1.36%)
Mar 10, 2010 23.71 23.86 23.61 23.78 7,524,810 +0.19(+0.80%)
Mar 09, 2010 23.55 23.67 23.40 23.59 7,141,424 +0.09(+0.37%)
Mar 08, 2010 23.63 23.63 23.43 23.51 8,430,131 -0.11(-0.46%)
Mar 05, 2010 23.32 23.61 23.30 23.61 8,909,272 +0.37(+1.59%)
Mar 04, 2010 23.10 23.26 23.09 23.24 8,641,580 +0.15(+0.64%)
Mar 03, 2010 23.30 23.37 23.03 23.10 7,901,975 -0.15(-0.67%)
Mar 02, 2010 23.11 23.39 23.10 23.25 9,386,213 +0.15(+0.67%)
Mar 01, 2010 23.22 23.25 23.07 23.10 8,492,030 -0.01(-0.06%)
Feb 26, 2010 23.10 23.23 23.01 23.11 7,207,298 +0.07(+0.29%)
Feb 25, 2010 22.77 23.10 22.69 23.04 9,081,947 +0.11(+0.50%)
Feb 24, 2010 22.95 23.09 22.85 22.93 6,577,364 +0.07(+0.33%)
Feb 23, 2010 23.12 23.20 22.78 22.85 8,244,277 -0.34(-1.48%)
Feb 22, 2010 23.15 23.32 22.93 23.20 8,700,634 +0.15(+0.67%)
Feb 19, 2010 23.01 23.20 22.79 23.04 8,137,927 -0.11(-0.48%)
Feb 18, 2010 23.14 23.28 23.05 23.15 6,179,173 +0.01(+0.04%)
Feb 17, 2010 23.12 23.30 23.03 23.14 8,482,674 +0.21(+0.91%)
Feb 16, 2010 23.05 23.05 22.85 22.93 10,819,446 +0.09(+0.38%)
Feb 12, 2010 22.85 22.85 22.85 22.85 12,937,892 -0.15(-0.64%)
Feb 11, 2010 22.99 23.17 22.76 22.99 9,439,191 +0.00(+0.00%)
Feb 10, 2010 23.38 23.38 22.87 22.99 14,006,977 -0.36(-1.56%)
Feb 09, 2010 23.19 23.54 23.13 23.36 15,464,142 +0.54(+2.38%)
Feb 08, 2010 22.89 23.31 22.71 22.81 12,509,595 -0.09(-0.41%)
Feb 05, 2010 22.99 23.11 22.50 22.91 13,108,496 -0.10(-0.43%)
Feb 04, 2010 23.29 23.37 22.97 23.01 13,433,573 -0.37(-1.59%)
Feb 03, 2010 23.52 23.52 23.27 23.38 8,278,590 -0.26(-1.10%)
Feb 02, 2010 23.23 23.72 23.16 23.64 9,906,215 +0.50(+2.17%)
Feb 01, 2010 23.46 23.68 23.13 23.14 10,199,512 -0.22(-0.95%)
Jan 29, 2010 23.85 23.85 23.31 23.36 13,987,811 -0.36(-1.54%)
Jan 28, 2010 23.83 23.90 23.40 23.72 14,201,093 -0.42(-1.76%)
Jan 27, 2010 23.99 24.17 23.82 24.15 10,563,504 +0.15(+0.64%)
Jan 26, 2010 23.86 24.04 23.74 23.99 10,742,455 +0.27(+1.15%)
Jan 25, 2010 23.79 23.90 23.58 23.72 9,794,586 +0.15(+0.65%)
Jan 22, 2010 23.95 24.16 23.53 23.57 10,922,242 -0.39(-1.63%)
Jan 21, 2010 24.73 24.87 23.89 23.96 16,611,014 -0.79(-3.19%)
Jan 20, 2010 24.82 25.03 24.33 24.75 13,338,654 -0.07(-0.29%)
Jan 19, 2010 23.88 25.16 23.83 24.82 26,817,930 +1.06(+4.44%)
Jan 15, 2010 23.89 23.77 23.77 23.77 9,825,030 -0.12(-0.50%)
Jan 14, 2010 23.72 23.89 23.72 23.89 9,670,750 +0.10(+0.42%)
Jan 13, 2010 23.46 23.89 23.40 23.79 8,018,502 +0.33(+1.39%)
Jan 12, 2010 23.46 23.62 23.37 23.46 7,084,018 -0.08(-0.34%)
Jan 11, 2010 23.28 23.60 23.28 23.54 7,223,624 +0.32(+1.37%)
Jan 08, 2010 23.41 23.41 23.12 23.23 8,476,122 -0.18(-0.77%)
Jan 07, 2010 23.55 23.60 23.32 23.40 9,037,596 -0.12(-0.51%)
Jan 06, 2010 23.38 23.58 23.38 23.52 11,545,996 +0.17(+0.74%)
Jan 05, 2010 23.82 23.83 23.18 23.35 11,328,227 -0.42(-1.76%)
Jan 04, 2010 23.74 24.12 23.74 23.77 9,143,031 +0.07(+0.31%)
Dec 31, 2009 23.95 23.70 23.70 23.70 7,265,845 -0.31(-1.27%)
Dec 30, 2009 23.79 24.00 23.77 24.00 5,210,575 +0.11(+0.44%)
Dec 29, 2009 24.03 24.13 23.88 23.90 5,469,321 -0.13(-0.55%)
Dec 28, 2009 24.01 24.12 23.88 24.03 4,677,719 +0.09(+0.36%)
Dec 24, 2009 23.89 23.95 23.76 23.94 2,125,608 +0.09(+0.39%)
Dec 23, 2009 24.12 24.20 23.82 23.85 8,406,485 -0.11(-0.47%)
Dec 22, 2009 24.17 24.34 23.86 23.96 7,883,402 -0.09(-0.39%)
Dec 21, 2009 23.79 24.24 23.70 24.05 9,578,416 +0.35(+1.48%)
Dec 18, 2009 23.54 23.74 23.44 23.70 14,827,753 +0.18(+0.76%)
Dec 17, 2009 23.68 23.73 23.44 23.52 8,014,977 -0.31(-1.28%)
Dec 16, 2009 23.85 23.93 23.70 23.83 10,967,958 +0.11(+0.45%)
Dec 15, 2009 23.61 23.75 23.38 23.72 9,151,084 +0.09(+0.36%)
Dec 14, 2009 23.72 23.76 23.52 23.64 9,854,141 +0.43(+1.86%)
Dec 11, 2009 23.38 23.48 22.87 23.21 18,927,608 -0.03(-0.14%)
Dec 10, 2009 23.75 23.92 23.07 23.24 33,045,630 -1.02(-4.21%)
Dec 09, 2009 24.22 24.39 24.04 24.26 9,870,073 +0.03(+0.14%)
Dec 08, 2009 24.57 24.77 24.18 24.23 10,821,466 -0.37(-1.51%)
Dec 07, 2009 24.84 25.07 24.57 24.60 8,555,648 -0.21(-0.86%)
Dec 04, 2009 25.06 25.22 24.72 24.81 7,536,589 -0.01(-0.03%)
Dec 03, 2009 24.88 25.21 24.76 24.82 9,588,103 -0.07(-0.29%)
Dec 02, 2009 24.61 24.99 24.61 24.89 9,974,904 +0.28(+1.13%)
Dec 01, 2009 24.43 24.87 24.33 24.61 10,190,627 +0.24(+0.98%)
Nov 30, 2009 24.54 24.55 24.27 24.37 10,067,754 -0.11(-0.46%)
Nov 27, 2009 24.49 24.58 24.19 24.49 4,582,029 -0.33(-1.34%)
Nov 25, 2009 24.84 24.91 24.68 24.82 7,705,914 +0.07(+0.27%)
Nov 24, 2009 24.48 24.82 24.37 24.75 12,098,382 +0.33(+1.36%)
Nov 23, 2009 24.31 24.67 24.31 24.42 7,729,616 +0.14(+0.57%)
Nov 20, 2009 23.92 24.35 23.89 24.28 11,032,355 +0.31(+1.30%)
Nov 19, 2009 23.93 24.03 23.40 23.97 10,656,901 -0.06(-0.25%)
Nov 18, 2009 23.89 24.03 23.58 24.03 8,656,390 +0.18(+0.75%)
Nov 17, 2009 23.82 23.86 23.61 23.85 7,204,436 +0.03(+0.14%)
Nov 16, 2009 23.48 23.93 23.39 23.82 11,108,355 +0.35(+1.50%)
Nov 13, 2009 23.28 23.57 23.19 23.46 7,564,441 +0.25(+1.09%)
Nov 12, 2009 23.24 23.49 23.17 23.21 7,876,422 -0.14(-0.60%)
Nov 11, 2009 23.43 23.49 23.13 23.35 9,289,425 -0.04(-0.17%)
Nov 10, 2009 23.06 23.45 23.02 23.39 9,107,285 +0.28(+1.21%)
Nov 09, 2009 22.75 23.15 22.65 23.11 8,892,657 +0.54(+2.38%)
Nov 06, 2009 22.50 22.60 22.35 22.58 13,795,427 +0.07(+0.32%)
Nov 05, 2009 22.34 22.64 22.25 22.50 7,415,247 +0.27(+1.21%)
Nov 04, 2009 22.13 22.50 22.02 22.24 8,811,455 +0.29(+1.31%)
Nov 03, 2009 22.18 22.25 21.84 21.95 10,997,338 -0.33(-1.50%)
Nov 02, 2009 22.37 22.37 22.13 22.28 10,697,618 +0.03(+0.12%)
Oct 30, 2009 22.29 22.46 22.05 22.25 13,248,423 -0.09(-0.38%)
Oct 29, 2009 22.35 22.35 22.05 22.34 11,020,614 +0.09(+0.41%)
Oct 28, 2009 22.35 22.49 22.25 22.25 12,069,639 -0.12(-0.53%)
Oct 27, 2009 22.25 22.53 22.17 22.37 10,143,270 +0.18(+0.80%)
Oct 26, 2009 22.28 22.51 22.07 22.19 12,231,307 -0.03(-0.15%)
Oct 23, 2009 22.20 22.24 22.12 22.22 12,023,064 -0.09(-0.41%)
Oct 22, 2009 22.23 22.33 21.89 22.31 15,335,456 +0.29(+1.31%)
Oct 21, 2009 23.16 23.24 21.91 22.03 27,263,422 -1.03(-4.48%)
Oct 20, 2009 22.85 23.09 22.80 23.06 18,517,712 -0.03(-0.11%)
Oct 19, 2009 22.72 23.26 22.61 23.09 14,541,524 +0.55(+2.44%)
Oct 16, 2009 22.42 22.63 22.42 22.54 10,311,502 -0.04(-0.17%)
Oct 15, 2009 22.11 22.58 22.08 22.58 10,526,820 +0.38(+1.71%)
Oct 14, 2009 21.98 22.30 21.86 22.20 10,351,340 +0.37(+1.68%)
Oct 13, 2009 22.12 22.15 21.79 21.83 8,216,749 -0.33(-1.51%)
Oct 12, 2009 22.18 22.29 22.08 22.16 6,469,996 +0.06(+0.27%)
Oct 09, 2009 21.85 22.18 21.69 22.10 8,317,519 +0.27(+1.26%)
Oct 08, 2009 21.74 21.93 21.72 21.83 7,652,676 +0.16(+0.72%)
Oct 07, 2009 21.59 21.67 21.50 21.67 8,340,741 +0.07(+0.30%)
Oct 06, 2009 21.36 21.71 21.28 21.61 7,379,568 +0.36(+1.69%)
Oct 05, 2009 21.34 21.37 21.12 21.25 7,721,703 -0.03(-0.12%)
Oct 02, 2009 21.27 21.37 21.14 21.27 8,800,886 -0.09(-0.43%)
Oct 01, 2009 21.57 21.61 21.33 21.36 9,964,128 -0.25(-1.15%)
Sep 30, 2009 21.93 21.93 21.43 21.61 10,053,884 -0.26(-1.17%)
Sep 29, 2009 21.71 21.95 21.54 21.87 14,177,163 +0.06(+0.27%)
Sep 28, 2009 21.42 21.82 21.42 21.81 8,558,613 +0.43(+1.99%)
Sep 25, 2009 21.19 21.51 21.19 21.38 9,645,525 +0.18(+0.86%)
Sep 24, 2009 21.31 21.42 21.14 21.20 10,601,670 -0.03(-0.15%)
Sep 23, 2009 21.50 21.50 21.23 21.23 9,823,885 -0.21(-0.98%)
Sep 22, 2009 21.55 21.60 21.39 21.44 10,295,954 -0.06(-0.27%)
Sep 21, 2009 21.59 21.61 21.43 21.50 7,041,300 +0.00(+0.00%)
Sep 18, 2009 21.59 21.64 21.48 21.50 14,230,423 +0.08(+0.37%)
Sep 17, 2009 21.46 21.57 21.38 21.42 10,800,675 +0.02(+0.07%)
Sep 16, 2009 21.50 21.56 21.38 21.41 9,356,492 -0.27(-1.25%)
Sep 15, 2009 21.74 21.74 21.40 21.68 11,424,937 +0.00(+0.00%)
Sep 14, 2009 21.80 21.81 21.60 21.68 12,949,412 +0.20(+0.94%)
Sep 11, 2009 21.52 21.68 21.37 21.48 11,127,788 +0.00(+0.00%)
Sep 10, 2009 21.71 21.72 21.43 21.48 9,081,165 -0.04(-0.18%)
Sep 09, 2009 21.44 21.69 21.41 21.52 9,467,711 +0.03(+0.15%)
Sep 08, 2009 21.72 21.76 21.36 21.48 8,216,968 -0.11(-0.51%)
Sep 04, 2009 21.38 21.59 21.36 21.59 6,356,825 +0.24(+1.10%)
Sep 03, 2009 21.57 21.61 21.25 21.36 8,921,511 -0.24(-1.12%)
Sep 02, 2009 21.43 21.67 21.36 21.60 10,914,497 +0.09(+0.40%)
Sep 01, 2009 21.79 21.95 21.42 21.52 10,827,323 -0.38(-1.73%)
Aug 31, 2009 21.80 22.12 21.80 21.89 8,892,692 -0.09(-0.42%)
Aug 28, 2009 22.32 22.39 21.84 21.99 13,234,131 -0.33(-1.50%)
Aug 27, 2009 21.97 22.35 21.97 22.32 9,475,467 +0.30(+1.37%)
Aug 26, 2009 22.08 22.35 21.99 22.02 8,241,002 -0.14(-0.65%)
Aug 25, 2009 22.09 22.35 22.07 22.16 8,204,993 +0.09(+0.42%)
Aug 24, 2009 21.97 22.18 21.84 22.07 8,562,470 +0.18(+0.84%)
Aug 21, 2009 21.72 22.14 21.72 21.89 8,753,906 +0.20(+0.90%)
Aug 20, 2009 21.70 21.77 21.48 21.69 6,791,127 +0.13(+0.61%)
Aug 19, 2009 21.16 21.56 21.16 21.56 9,073,303 +0.07(+0.34%)
Aug 18, 2009 21.09 21.60 21.09 21.49 8,357,112 +0.20(+0.95%)
Aug 17, 2009 21.42 21.55 21.23 21.29 6,489,789 -0.23(-1.06%)
Aug 14, 2009 21.54 21.57 21.20 21.52 5,833,451 +0.01(+0.03%)
Aug 13, 2009 21.54 21.69 21.19 21.51 9,575,599 -0.05(-0.21%)
Aug 12, 2009 21.86 21.87 21.53 21.55 11,424,479 -0.16(-0.72%)
Aug 11, 2009 21.89 21.94 21.62 21.71 9,760,053 -0.10(-0.47%)
Aug 10, 2009 21.91 21.92 21.72 21.82 14,700,744 -0.68(-3.04%)
Aug 07, 2009 22.40 22.61 22.29 22.50 8,153,635 +0.30(+1.37%)
Aug 06, 2009 22.42 22.43 22.14 22.20 6,905,749 -0.18(-0.81%)
Aug 05, 2009 22.66 22.74 22.25 22.38 7,452,725 -0.23(-1.03%)
Aug 04, 2009 22.50 22.61 22.32 22.61 6,768,699 +0.07(+0.32%)
Aug 03, 2009 22.78 22.98 22.29 22.54 8,783,018 +0.04(+0.17%)
Jul 31, 2009 22.58 22.83 22.49 22.50 9,139,498 -0.10(-0.46%)
Jul 30, 2009 22.71 22.99 22.51 22.60 7,101,959 +0.10(+0.43%)
Jul 29, 2009 22.56 22.74 22.32 22.50 6,397,650 -0.11(-0.48%)
Jul 28, 2009 22.58 22.78 22.26 22.61 7,593,168 +0.06(+0.26%)
Jul 27, 2009 22.50 22.67 22.25 22.56 7,351,828 +0.19(+0.87%)
Jul 24, 2009 22.01 22.41 21.81 22.36 2,656 +0.26(+1.17%)
Jul 23, 2009 21.96 22.27 21.80 22.11 10,146,700 +0.32(+1.45%)
Jul 22, 2009 22.47 22.49 21.78 21.79 15,325,696 -0.43(-1.92%)
Jul 21, 2009 22.00 22.27 21.90 22.21 10,502,398 +0.47(+2.16%)
Jul 20, 2009 21.77 21.88 21.37 21.74 9,684,817 +0.12(+0.57%)
Jul 17, 2009 21.74 21.75 21.42 21.62 6,805,506 -0.15(-0.68%)
Jul 16, 2009 21.52 21.87 21.52 21.77 9,335,673 +0.17(+0.81%)
Jul 15, 2009 21.29 21.64 21.04 21.60 11,419,660 +0.37(+1.76%)
Jul 14, 2009 21.16 21.30 21.02 21.22 15,328,037 -0.01(-0.06%)
Jul 13, 2009 21.11 21.44 21.02 21.23 20,450,124 -0.25(-1.17%)
Jul 10, 2009 21.18 21.87 21.12 21.49 21,697,794 +0.21(+0.97%)
Jul 09, 2009 21.60 21.65 21.20 21.28 8,517,472 -0.27(-1.26%)
Jul 08, 2009 21.31 21.88 21.31 21.55 9,118,373 -0.05(-0.21%)
Jul 07, 2009 21.64 21.85 21.47 21.60 9,310,527 -0.05(-0.24%)
Jul 06, 2009 21.72 21.91 21.45 21.65 9,679,019 -0.21(-0.97%)
Jul 02, 2009 22.38 22.38 21.86 21.86 6,968,241 -0.68(-3.03%)
Jul 01, 2009 22.41 22.72 22.34 22.54 8,171,184 +0.21(+0.92%)
Jun 30, 2009 22.59 22.71 22.13 22.34 10,390,301 -0.25(-1.11%)
Jun 29, 2009 22.76 22.76 22.27 22.59 10,844,581 -0.16(-0.71%)
Jun 26, 2009 22.70 22.87 21.94 22.75 29,067,374 -0.03(-0.14%)
Jun 25, 2009 21.83 22.83 21.76 22.78 19,814,630 +1.11(+5.12%)
Jun 24, 2009 21.72 21.91 21.51 21.67 9,512,386 +0.03(+0.15%)
Jun 23, 2009 21.44 21.77 21.38 21.64 9,056,576 +0.22(+1.02%)
Jun 22, 2009 21.54 21.54 21.14 21.42 12,392,590 -0.32(-1.45%)
Jun 19, 2009 21.98 22.11 21.67 21.74 10,750,542 -0.09(-0.41%)
Jun 18, 2009 21.56 22.04 21.47 21.83 7,555,059 +0.27(+1.26%)
Jun 17, 2009 21.27 21.80 21.27 21.56 7,850,753 +0.29(+1.36%)
Jun 16, 2009 21.37 21.62 21.14 21.27 10,035,913 +0.01(+0.06%)
Jun 15, 2009 21.92 21.92 21.24 21.25 10,991,555 -0.86(-3.88%)
Jun 12, 2009 22.18 22.47 21.97 22.11 8,166,518 -0.06(-0.26%)
Jun 11, 2009 21.89 22.50 21.89 22.17 9,843,244 +0.30(+1.39%)
Jun 10, 2009 22.00 22.07 21.67 21.87 7,348,503 +0.00(+0.00%)
Jun 09, 2009 21.89 22.16 21.61 21.87 6,283,603 -0.12(-0.56%)
Jun 08, 2009 21.94 22.19 21.73 21.99 8,759,791 -0.43(-1.93%)
Jun 05, 2009 22.27 22.45 21.91 22.42 8,569,424 +0.25(+1.13%)
Jun 04, 2009 22.34 22.47 21.92 22.17 7,236,747 -0.14(-0.64%)
Jun 03, 2009 22.41 22.49 22.12 22.31 8,184,852 -0.29(-1.28%)
Jun 02, 2009 22.25 22.79 22.18 22.60 8,205,850 +0.26(+1.15%)
Jun 01, 2009 22.50 22.61 22.11 22.34 8,249,496 +0.05(+0.23%)
May 29, 2009 21.83 22.31 21.67 22.29 7,557,185 +0.51(+2.34%)
May 28, 2009 21.71 22.00 21.65 21.78 6,976,361 +0.07(+0.33%)
May 27, 2009 22.47 22.59 21.65 21.71 8,054,106 -0.76(-3.39%)
May 26, 2009 22.07 22.52 21.96 22.47 6,129,902 +0.33(+1.48%)
May 22, 2009 22.33 22.42 22.01 22.14 5,178,209 -0.18(-0.81%)
May 21, 2009 22.65 22.65 22.04 22.32 8,090,488 -0.07(-0.32%)
May 20, 2009 22.48 22.72 22.25 22.40 7,413,828 +0.13(+0.58%)
May 19, 2009 22.45 22.47 22.14 22.27 6,776,681 -0.09(-0.40%)
May 18, 2009 22.20 22.41 21.93 22.36 8,612,004 +0.32(+1.46%)
May 15, 2009 22.63 22.68 21.96 22.03 9,578,315 -0.61(-2.71%)
May 14, 2009 22.71 22.85 22.57 22.65 7,206,893 -0.02(-0.09%)
May 13, 2009 22.62 23.25 22.45 22.67 9,369,610 -0.17(-0.73%)
May 12, 2009 22.64 23.07 22.46 22.83 10,105,515 +0.35(+1.56%)
May 11, 2009 22.66 22.83 22.29 22.48 9,966,415 -0.38(-1.67%)
May 08, 2009 23.10 23.31 22.74 22.87 11,280,409 +0.06(+0.28%)
May 07, 2009 22.09 22.87 21.96 22.80 17,667,920 +0.90(+4.12%)
May 06, 2009 22.27 22.41 21.66 21.90 8,956,420 -0.07(-0.32%)
May 05, 2009 21.94 22.13 21.59 21.97 13,098,264 +0.46(+2.16%)
May 04, 2009 21.47 21.52 21.36 21.50 8,431,900 +0.20(+0.96%)
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.