Skip to main content

Eli Lilly (NY: LLY )

915.39 +10.42 (+1.15%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 41.76 41.83 41.10 41.47 6,633,279 -0.36(-0.85%)
Jan 30, 2013 41.88 42.31 41.70 41.82 8,180,447 -0.13(-0.31%)
Jan 29, 2013 40.75 42.38 40.75 41.95 14,247,769 +1.30(+3.19%)
Jan 28, 2013 41.03 41.13 40.52 40.66 10,428,088 -0.44(-1.07%)
Jan 25, 2013 41.07 41.45 41.00 41.10 7,806,088 +0.04(+0.09%)
Jan 24, 2013 40.63 41.14 40.63 41.06 8,699,504 +0.59(+1.45%)
Jan 23, 2013 40.74 40.90 40.32 40.47 13,483,138 -0.80(-1.95%)
Jan 22, 2013 41.49 41.53 41.03 41.27 7,871,105 -0.25(-0.61%)
Jan 18, 2013 41.17 41.53 40.88 41.53 8,491,011 +0.34(+0.83%)
Jan 17, 2013 40.63 41.30 40.56 41.19 6,321,107 +0.31(+0.76%)
Jan 16, 2013 41.07 41.17 40.72 40.88 5,783,661 -0.28(-0.68%)
Jan 15, 2013 40.67 41.21 40.66 41.16 7,659,110 +0.38(+0.93%)
Jan 14, 2013 41.09 41.26 40.74 40.78 8,138,885 -0.24(-0.58%)
Jan 11, 2013 41.21 41.24 40.90 41.02 6,637,470 -0.11(-0.26%)
Jan 10, 2013 41.13 41.34 40.83 41.13 8,188,371 +0.22(+0.53%)
Jan 09, 2013 40.31 40.98 40.16 40.91 9,409,410 +0.84(+2.10%)
Jan 08, 2013 39.71 40.18 39.61 40.07 6,793,840 +0.30(+0.76%)
Jan 07, 2013 39.63 40.09 39.40 39.77 9,049,231 -0.05(-0.14%)
Jan 04, 2013 39.44 40.09 39.15 39.82 17,592,960 +1.42(+3.70%)
Jan 03, 2013 38.25 38.50 38.01 38.40 9,643,593 +0.16(+0.42%)
Jan 02, 2013 38.70 38.72 37.99 38.24 10,817,272 +0.15(+0.39%)
Dec 31, 2012 37.46 38.11 37.37 38.09 6,790,408 +0.56(+1.48%)
Dec 28, 2012 37.57 37.98 37.50 37.54 4,721,105 -0.29(-0.76%)
Dec 27, 2012 37.83 38.15 37.47 37.82 5,630,930 -0.07(-0.18%)
Dec 26, 2012 37.92 38.03 37.55 37.89 4,765,083 +0.02(+0.04%)
Dec 24, 2012 38.20 38.20 37.69 37.88 3,580,015 -0.39(-1.03%)
Dec 21, 2012 37.74 38.37 37.65 38.27 16,641,758 +0.23(+0.61%)
Dec 20, 2012 37.76 38.12 37.62 38.04 8,490,621 +0.25(+0.67%)
Dec 19, 2012 38.17 38.32 37.78 37.78 9,110,651 -0.46(-1.21%)
Dec 18, 2012 37.51 38.26 37.34 38.25 17,392,290 +0.91(+2.44%)
Dec 17, 2012 36.92 37.50 36.90 37.34 9,639,771 +0.42(+1.15%)
Dec 14, 2012 37.11 37.14 36.77 36.91 8,231,187 -0.34(-0.91%)
Dec 13, 2012 37.98 38.05 37.05 37.25 13,163,708 -0.59(-1.57%)
Dec 12, 2012 38.04 38.62 37.70 37.85 24,293,806 -1.24(-3.16%)
Dec 11, 2012 38.78 39.20 38.73 39.08 6,993,671 +0.37(+0.96%)
Dec 10, 2012 38.32 38.86 38.00 38.71 5,563,289 +0.38(+0.99%)
Dec 07, 2012 38.21 38.35 38.00 38.33 3,848,440 +0.18(+0.47%)
Dec 06, 2012 38.33 38.35 38.04 38.15 6,669,315 -0.14(-0.36%)
Dec 05, 2012 38.02 38.39 37.83 38.29 6,821,080 +0.28(+0.73%)
Dec 04, 2012 37.78 38.21 37.73 38.02 7,105,814 +0.14(+0.37%)
Nov 30, 2012 37.54 37.96 37.37 37.88 8,887,048 +0.36(+0.95%)
Nov 29, 2012 37.30 37.67 37.25 37.52 5,691,104 +0.42(+1.12%)
Nov 28, 2012 36.79 37.11 36.49 37.10 4,731,160 +0.28(+0.76%)
Nov 27, 2012 36.93 37.28 36.69 36.83 6,965,616 -0.19(-0.52%)
Nov 26, 2012 36.57 37.02 36.22 37.02 9,880,296 +0.15(+0.40%)
Nov 23, 2012 36.67 36.89 36.62 36.87 2,918,525 +0.25(+0.67%)
Nov 21, 2012 36.56 36.64 36.27 36.62 5,079,312 +0.18(+0.49%)
Nov 20, 2012 36.32 36.52 36.11 36.45 5,887,969 +0.12(+0.34%)
Nov 19, 2012 35.76 36.35 35.64 36.32 10,991,799 +0.87(+2.44%)
Nov 16, 2012 35.53 35.72 35.09 35.46 11,543,588 -0.04(-0.11%)
Nov 15, 2012 35.66 35.84 34.66 35.50 8,892,255 -0.20(-0.56%)
Nov 14, 2012 36.49 36.76 35.54 35.70 12,070,880 -0.71(-1.95%)
Nov 13, 2012 36.81 37.04 36.39 36.41 9,251,175 -0.52(-1.40%)
Nov 12, 2012 36.31 37.19 36.23 36.93 9,540,230 +0.63(+1.75%)
Nov 09, 2012 36.04 36.70 36.04 36.29 20,022,350 +0.00(+0.00%)
Nov 08, 2012 36.79 36.87 36.28 36.29 30,165,922 -0.54(-1.47%)
Nov 07, 2012 37.09 37.47 36.35 36.83 12,133,259 -0.46(-1.23%)
Nov 06, 2012 37.39 37.56 37.14 37.29 7,462,820 +0.00(+0.00%)
Nov 05, 2012 36.98 37.38 36.93 37.29 5,553,947 +0.18(+0.47%)
Nov 02, 2012 37.76 37.83 37.12 37.12 13,845,033 -0.42(-1.12%)
Nov 01, 2012 37.38 37.99 36.82 37.54 10,728,365 +0.36(+0.97%)
Oct 31, 2012 38.85 38.85 36.80 37.18 17,509,780 -1.21(-3.15%)
Oct 26, 2012 38.96 38.39 38.39 38.39 7,910,359 -0.67(-1.70%)
Oct 25, 2012 38.69 39.14 38.55 39.05 9,299,626 +0.44(+1.15%)
Oct 24, 2012 38.21 39.43 38.02 38.61 18,616,314 -1.08(-2.72%)
Oct 23, 2012 39.66 39.79 38.65 39.69 14,385,740 -0.73(-1.80%)
Oct 19, 2012 41.19 41.19 40.18 40.41 8,870,267 -0.73(-1.77%)
Oct 18, 2012 40.87 41.18 40.54 41.14 10,367,618 +0.11(+0.26%)
Oct 17, 2012 41.12 41.28 40.68 41.03 7,741,323 +0.01(+0.02%)
Oct 16, 2012 40.40 41.19 40.37 41.02 14,733,002 +0.86(+2.15%)
Oct 15, 2012 38.91 40.65 38.85 40.16 16,855,036 +1.59(+4.12%)
Oct 12, 2012 38.28 38.79 38.23 38.57 8,926,369 -0.11(-0.30%)
Oct 11, 2012 38.65 38.89 38.46 38.68 8,459,488 +0.28(+0.74%)
Oct 10, 2012 39.54 39.66 38.29 38.40 15,068,726 -1.21(-3.05%)
Oct 09, 2012 39.31 40.94 38.97 39.61 38,957,992 +0.79(+2.03%)
Oct 08, 2012 36.73 38.94 36.51 38.82 37,418,736 +1.95(+5.29%)
Oct 05, 2012 37.25 37.38 36.68 36.87 9,273,112 -0.41(-1.09%)
Oct 04, 2012 37.05 37.42 37.02 37.28 10,451,886 +0.34(+0.93%)
Oct 03, 2012 36.74 36.99 36.64 36.93 7,539,068 +0.28(+0.77%)
Oct 02, 2012 36.55 36.80 36.54 36.65 6,370,566 +0.28(+0.78%)
Oct 01, 2012 36.31 36.73 36.28 36.37 6,934,875 +0.12(+0.34%)
Sep 28, 2012 36.22 36.33 35.93 36.25 7,771,984 -0.18(-0.48%)
Sep 27, 2012 36.21 36.48 36.01 36.42 6,566,610 +0.34(+0.93%)
Sep 26, 2012 36.28 36.47 35.81 36.09 6,268,469 -0.19(-0.53%)
Sep 25, 2012 36.33 36.57 36.25 36.28 5,748,810 +0.04(+0.11%)
Sep 24, 2012 36.31 36.41 36.05 36.24 6,374,475 -0.05(-0.13%)
Sep 21, 2012 36.06 36.51 36.01 36.28 10,948,511 +0.34(+0.94%)
Sep 20, 2012 35.76 36.01 35.74 35.95 6,416,718 +0.12(+0.34%)
Sep 19, 2012 35.76 36.07 35.69 35.83 6,771,219 -0.04(-0.11%)
Sep 18, 2012 35.57 35.99 35.57 35.86 5,435,416 +0.06(+0.17%)
Sep 17, 2012 35.58 35.89 35.57 35.80 9,457,482 +0.08(+0.24%)
Sep 14, 2012 35.94 35.94 35.56 35.72 8,516,472 -0.33(-0.91%)
Sep 13, 2012 35.64 36.13 35.40 36.05 7,195,768 +0.46(+1.29%)
Sep 12, 2012 35.53 35.83 35.52 35.59 5,202,735 +0.05(+0.13%)
Sep 11, 2012 35.66 35.70 35.48 35.54 5,576,364 -0.02(-0.06%)
Sep 10, 2012 35.73 35.82 35.57 35.57 6,176,140 -0.10(-0.28%)
Sep 07, 2012 35.71 35.83 35.39 35.66 12,949,486 -0.12(-0.34%)
Sep 06, 2012 35.15 35.83 35.15 35.79 11,188,137 +0.76(+2.18%)
Sep 05, 2012 35.06 35.44 34.95 35.02 14,787,046 +0.40(+1.15%)
Sep 04, 2012 34.38 34.72 34.18 34.62 9,088,567 +0.29(+0.85%)
Aug 31, 2012 34.46 34.62 34.15 34.33 8,368,133 +0.01(+0.02%)
Aug 30, 2012 34.40 34.40 34.12 34.33 6,846,726 -0.21(-0.60%)
Aug 29, 2012 34.10 34.60 33.93 34.53 10,893,106 +0.44(+1.30%)
Aug 27, 2012 33.45 34.39 33.45 34.09 19,773,140 +0.56(+1.66%)
Aug 24, 2012 34.26 34.41 33.15 33.53 62,786,908 +1.12(+3.44%)
Aug 23, 2012 32.23 32.48 32.20 32.42 6,003,262 +0.18(+0.55%)
Aug 22, 2012 32.24 32.40 32.20 32.24 6,159,362 -0.03(-0.09%)
Aug 21, 2012 32.48 32.49 32.19 32.27 5,487,653 -0.10(-0.31%)
Aug 20, 2012 32.43 32.43 32.27 32.37 5,091,279 -0.06(-0.19%)
Aug 17, 2012 32.76 32.76 32.31 32.43 5,914,155 -0.25(-0.77%)
Aug 16, 2012 32.84 32.89 32.60 32.68 4,279,288 -0.18(-0.54%)
Aug 15, 2012 32.66 32.89 32.65 32.86 6,760,492 +0.19(+0.58%)
Aug 14, 2012 32.87 32.89 32.61 32.67 4,282,984 -0.06(-0.19%)
Aug 13, 2012 32.81 32.87 32.58 32.73 5,138,174 -0.23(-0.70%)
Aug 10, 2012 32.31 33.03 32.17 32.96 15,649,429 +0.67(+2.06%)
Aug 09, 2012 32.36 32.47 32.16 32.29 6,831,701 -0.10(-0.30%)
Aug 08, 2012 32.32 32.50 32.21 32.39 7,229,159 +0.08(+0.23%)
Aug 07, 2012 32.66 32.89 31.90 32.32 15,478,642 -0.73(-2.20%)
Aug 06, 2012 33.35 33.36 33.04 33.04 5,078,080 -0.33(-1.00%)
Aug 03, 2012 33.24 33.41 33.19 33.37 7,117,182 +0.63(+1.92%)
Aug 02, 2012 33.02 33.22 32.63 32.75 8,918,851 -0.41(-1.23%)
Aug 01, 2012 33.35 33.56 33.10 33.15 10,799,737 -0.13(-0.39%)
Jul 31, 2012 33.32 33.57 33.25 33.28 9,604,759 -0.02(-0.05%)
Jul 30, 2012 33.19 33.33 32.99 33.30 8,983,725 -0.24(-0.72%)
Jul 27, 2012 33.26 33.66 33.25 33.54 9,956,913 +0.57(+1.74%)
Jul 26, 2012 33.05 33.16 32.78 32.97 9,215,614 +0.37(+1.14%)
Jul 25, 2012 32.71 32.94 32.19 32.60 17,144,842 +0.86(+2.72%)
Jul 24, 2012 32.31 32.39 31.44 31.73 23,720,346 -1.40(-4.22%)
Jul 23, 2012 33.18 33.25 32.95 33.13 6,001,335 -0.26(-0.77%)
Jul 20, 2012 33.38 33.46 33.25 33.39 8,610,804 -0.17(-0.52%)
Jul 19, 2012 33.65 33.71 33.56 33.56 6,074,715 -0.08(-0.25%)
Jul 18, 2012 33.15 33.77 33.10 33.65 12,089,696 +0.42(+1.25%)
Jul 17, 2012 33.32 33.46 33.11 33.23 15,260,115 +0.08(+0.25%)
Jul 16, 2012 32.66 33.18 32.65 33.15 7,645,595 +0.45(+1.36%)
Jul 13, 2012 32.44 32.88 32.30 32.70 6,059,065 +0.32(+0.98%)
Jul 12, 2012 32.26 32.45 32.13 32.38 5,391,530 +0.03(+0.09%)
Jul 11, 2012 32.25 32.44 32.14 32.35 5,374,403 -0.05(-0.14%)
Jul 10, 2012 32.57 32.62 32.29 32.40 5,479,339 -0.07(-0.21%)
Jul 09, 2012 32.23 32.50 32.23 32.47 4,118,855 +0.22(+0.68%)
Jul 06, 2012 32.28 32.31 32.07 32.25 4,291,776 -0.14(-0.44%)
Jul 05, 2012 32.54 32.55 32.35 32.39 4,974,285 -0.23(-0.72%)
Jul 03, 2012 32.47 32.74 32.36 32.63 3,034,868 +0.13(+0.40%)
Jul 02, 2012 32.55 32.67 32.41 32.50 6,231,527 +0.06(+0.19%)
Jun 29, 2012 32.14 32.44 32.10 32.44 8,118,221 +0.61(+1.92%)
Jun 28, 2012 31.72 31.85 31.30 31.82 6,713,562 +0.13(+0.41%)
Jun 27, 2012 31.48 31.80 31.46 31.70 5,645,767 +0.27(+0.87%)
Jun 26, 2012 31.32 31.56 31.32 31.42 5,384,853 +0.08(+0.24%)
Jun 25, 2012 31.60 31.63 31.34 31.35 5,790,199 -0.45(-1.43%)
Jun 22, 2012 31.72 31.85 31.61 31.80 5,731,729 +0.23(+0.74%)
Jun 21, 2012 31.89 32.04 31.53 31.57 5,613,229 -0.21(-0.67%)
Jun 20, 2012 31.93 31.95 31.67 31.78 4,505,279 -0.19(-0.59%)
Jun 19, 2012 31.78 32.10 31.87 31.97 5,489,744 +0.19(+0.59%)
Jun 18, 2012 31.58 31.82 31.58 31.78 4,876,828 +0.04(+0.12%)
Jun 15, 2012 31.76 31.88 31.70 31.74 8,461,842 +0.14(+0.43%)
Jun 14, 2012 31.45 31.74 31.37 31.61 7,111,280 +0.18(+0.58%)
Jun 13, 2012 31.48 31.63 31.30 31.42 4,700,566 -0.05(-0.17%)
Jun 12, 2012 31.42 31.50 31.23 31.48 6,183,210 +0.11(+0.36%)
Jun 11, 2012 31.55 31.68 31.22 31.36 7,406,643 -0.03(-0.10%)
Jun 08, 2012 31.18 31.56 31.14 31.39 9,411,242 +0.20(+0.63%)
Jun 07, 2012 31.16 31.37 31.08 31.20 9,513,391 +0.20(+0.63%)
Jun 06, 2012 30.78 31.00 30.68 31.00 14,069,424 +0.29(+0.96%)
Jun 05, 2012 30.35 30.75 30.27 30.71 7,207,589 +0.36(+1.17%)
Jun 04, 2012 30.32 30.49 30.18 30.35 8,657,276 -0.01(-0.02%)
Jun 01, 2012 30.74 30.79 30.33 30.36 8,450,546 -0.60(-1.93%)
May 31, 2012 31.05 31.19 30.83 30.96 8,698,773 -0.03(-0.10%)
May 30, 2012 31.14 31.33 30.96 30.99 6,057,283 -0.23(-0.75%)
May 29, 2012 31.17 31.41 31.15 31.22 5,544,329 +0.14(+0.46%)
May 25, 2012 31.08 31.37 30.99 31.08 5,392,309 -0.04(-0.12%)
May 24, 2012 30.77 31.11 30.72 31.11 7,448,175 +0.37(+1.20%)
May 23, 2012 30.93 30.99 30.51 30.74 10,505,295 -0.25(-0.81%)
May 22, 2012 30.74 31.11 30.62 30.99 12,218,532 +0.28(+0.91%)
May 21, 2012 30.59 30.77 30.51 30.71 6,555,789 +0.14(+0.47%)
May 18, 2012 30.70 30.86 30.49 30.57 11,046,877 -0.07(-0.22%)
May 17, 2012 30.79 30.95 30.64 30.64 7,704,749 -0.17(-0.54%)
May 16, 2012 30.73 30.88 30.66 30.80 5,398,340 +0.13(+0.42%)
May 15, 2012 30.89 30.95 30.58 30.68 7,488,154 -0.26(-0.86%)
May 14, 2012 31.03 31.19 30.83 30.94 7,950,362 -0.25(-0.80%)
May 11, 2012 31.12 31.37 31.01 31.19 6,614,410 +0.00(+0.00%)
May 10, 2012 30.98 31.24 30.90 31.19 8,292,808 +0.34(+1.09%)
May 09, 2012 30.87 31.00 30.64 30.85 8,169,924 -0.24(-0.77%)
May 08, 2012 31.07 31.12 30.94 31.09 9,464,849 +0.01(+0.02%)
May 07, 2012 30.70 31.16 30.63 31.08 8,144,643 +0.25(+0.80%)
May 04, 2012 30.78 30.93 30.63 30.84 9,642,976 +0.01(+0.02%)
May 03, 2012 31.00 31.00 30.78 30.83 6,761,505 -0.16(-0.51%)
May 02, 2012 30.75 31.00 30.73 30.99 6,500,904 +0.18(+0.58%)
May 01, 2012 30.87 30.98 30.73 30.81 8,503,028 -0.11(-0.36%)
Apr 30, 2012 30.73 31.02 30.73 30.92 31,285,394 +0.07(+0.22%)
Apr 27, 2012 30.70 30.95 30.68 30.85 26,366,156 +0.31(+1.03%)
Apr 26, 2012 30.46 30.63 30.33 30.54 6,375,099 +0.06(+0.20%)
Apr 25, 2012 30.20 30.55 29.97 30.48 10,984,048 +0.63(+2.10%)
Apr 24, 2012 29.80 29.88 29.64 29.85 6,485,040 +0.11(+0.38%)
Apr 23, 2012 29.73 29.77 29.62 29.74 5,825,066 -0.07(-0.25%)
Apr 20, 2012 29.65 29.93 29.64 29.81 10,104,102 +0.12(+0.40%)
Apr 19, 2012 29.70 29.76 29.57 29.70 6,686,967 +0.04(+0.13%)
Apr 18, 2012 29.81 29.91 29.65 29.66 9,178,212 -0.27(-0.90%)
Apr 17, 2012 29.64 29.93 29.51 29.93 6,460,249 +0.34(+1.16%)
Apr 16, 2012 29.34 29.66 29.34 29.58 13,929,050 +0.31(+1.07%)
Apr 13, 2012 29.55 29.58 29.25 29.27 7,279,389 -0.30(-1.01%)
Apr 12, 2012 29.55 29.60 29.39 29.57 8,432,876 +0.08(+0.28%)
Apr 11, 2012 29.66 29.67 29.43 29.49 6,882,824 +0.04(+0.13%)
Apr 10, 2012 29.59 29.82 29.45 29.45 8,957,628 -0.22(-0.76%)
Apr 09, 2012 30.12 30.12 29.66 29.67 10,173,001 -0.57(-1.88%)
Apr 05, 2012 29.98 30.26 29.96 30.24 5,862,188 +0.11(+0.37%)
Apr 04, 2012 29.99 30.22 29.90 30.13 5,589,072 +0.01(+0.02%)
Apr 03, 2012 30.24 30.32 29.98 30.12 4,471,351 -0.12(-0.40%)
Apr 02, 2012 30.11 30.36 30.05 30.24 7,006,024 +0.16(+0.53%)
Mar 30, 2012 29.93 30.15 29.84 30.08 6,404,257 +0.23(+0.76%)
Mar 29, 2012 29.92 29.95 29.63 29.85 7,109,869 -0.26(-0.87%)
Mar 28, 2012 30.12 30.16 29.79 30.11 6,525,309 +0.04(+0.12%)
Mar 27, 2012 30.16 30.20 30.02 30.08 5,599,878 -0.01(-0.02%)
Mar 26, 2012 29.87 30.18 29.86 30.08 7,176,286 +0.30(+1.00%)
Mar 23, 2012 29.90 29.91 29.67 29.79 6,965,219 +0.04(+0.15%)
Mar 22, 2012 29.56 29.77 29.49 29.74 5,286,535 -0.10(-0.35%)
Mar 21, 2012 29.89 29.98 29.73 29.84 6,253,408 -0.05(-0.17%)
Mar 20, 2012 30.02 30.10 29.81 29.90 5,946,771 -0.22(-0.74%)
Mar 19, 2012 29.93 30.18 29.82 30.12 5,726,828 +0.09(+0.30%)
Mar 16, 2012 30.11 30.21 29.84 30.03 12,930,759 -0.06(-0.20%)
Mar 15, 2012 30.06 30.19 29.93 30.09 5,089,866 +0.02(+0.05%)
Mar 14, 2012 30.00 30.22 29.99 30.08 6,216,751 +0.07(+0.22%)
Mar 13, 2012 29.78 30.05 29.74 30.01 6,472,997 +0.28(+0.93%)
Mar 12, 2012 29.58 29.75 29.55 29.73 6,308,957 +0.18(+0.61%)
Mar 09, 2012 29.39 29.59 29.30 29.55 6,568,192 +0.28(+0.94%)
Mar 08, 2012 29.11 29.34 29.11 29.28 5,994,200 +0.25(+0.85%)
Mar 07, 2012 28.85 29.10 28.85 29.03 5,412,096 +0.16(+0.57%)
Mar 06, 2012 29.28 29.37 28.81 28.87 7,948,797 -0.37(-1.25%)
Mar 05, 2012 29.40 29.55 29.20 29.23 6,526,705 -0.26(-0.89%)
Mar 02, 2012 29.42 29.58 29.36 29.49 7,003,146 +0.10(+0.33%)
Mar 01, 2012 29.26 29.44 29.26 29.40 6,144,796 +0.08(+0.28%)
Feb 29, 2012 29.46 29.51 29.28 29.31 5,719,047 -0.12(-0.41%)
Feb 28, 2012 29.38 29.46 29.26 29.43 8,323,933 +0.16(+0.56%)
Feb 27, 2012 29.16 29.40 28.99 29.27 6,822,927 +0.10(+0.33%)
Feb 24, 2012 29.04 29.27 29.02 29.17 15,273,182 +0.19(+0.67%)
Feb 23, 2012 28.93 29.05 28.85 28.98 4,948,480 -0.02(-0.08%)
Feb 22, 2012 28.90 29.08 28.90 29.00 5,836,779 +0.05(+0.18%)
Feb 21, 2012 29.43 29.43 28.92 28.95 9,180,397 -0.38(-1.30%)
Feb 17, 2012 29.06 29.36 28.96 29.33 9,614,527 +0.40(+1.39%)
Feb 16, 2012 28.81 28.94 28.69 28.93 5,119,945 +0.11(+0.39%)
Feb 15, 2012 28.87 28.95 28.69 28.81 5,972,926 +0.06(+0.21%)
Feb 14, 2012 28.84 28.92 28.61 28.75 8,017,705 -0.27(-0.93%)
Feb 13, 2012 29.21 29.26 28.97 29.02 6,232,971 +0.02(+0.08%)
Feb 10, 2012 29.07 29.08 28.85 29.00 9,406,236 -0.15(-0.53%)
Feb 09, 2012 29.32 29.38 29.11 29.16 42,195,460 -0.19(-0.65%)
Feb 08, 2012 29.13 29.40 29.07 29.35 10,207,269 +0.21(+0.71%)
Feb 07, 2012 29.19 29.27 29.04 29.14 7,914,133 -0.11(-0.37%)
Feb 06, 2012 29.20 29.31 29.06 29.25 9,598,621 +0.10(+0.34%)
Feb 03, 2012 29.03 29.29 29.03 29.15 8,012,250 -0.07(-0.23%)
Feb 02, 2012 29.46 29.51 28.96 29.21 9,302,429 -0.15(-0.50%)
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.