Eli Lilly (NY: LLY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	39.82	39.84	39.35	39.74	13,418,397	+0.49(+1.25%)
Jan 30, 2012	39.05	39.46	38.93	39.25	26,013,837	+0.05(+0.13%)
Jan 27, 2012	39.49	39.50	39.01	39.20	6,763,651	-0.24(-0.61%)
Jan 26, 2012	39.91	40.02	39.34	39.44	8,690,281	-0.45(-1.13%)
Jan 25, 2012	39.55	39.97	39.22	39.89	5,893,277	+0.28(+0.71%)
Jan 24, 2012	39.31	39.64	39.30	39.61	5,868,378	+0.21(+0.53%)
Jan 23, 2012	39.85	39.87	39.19	39.40	9,628,698	-0.41(-1.03%)
Jan 20, 2012	40.22	40.32	39.71	39.81	8,713,659	-0.36(-0.90%)
Jan 19, 2012	40.28	40.39	40.07	40.17	7,180,418	-0.01(-0.02%)
Jan 18, 2012	40.06	40.37	40.05	40.18	5,173,606	+0.15(+0.37%)
Jan 17, 2012	40.16	40.40	40.00	40.03	5,899,537	+0.09(+0.23%)
Jan 13, 2012	39.96	40.06	39.65	39.94	4,420,092	-0.24(-0.60%)
Jan 12, 2012	39.98	40.26	39.98	40.18	4,295,933	+0.20(+0.50%)
Jan 11, 2012	40.10	40.18	39.82	39.98	5,086,197	-0.35(-0.87%)
Jan 10, 2012	40.11	40.55	40.07	40.33	6,838,729	+0.52(+1.31%)
Jan 09, 2012	39.94	39.94	39.60	39.81	12,353,837	-0.07(-0.18%)
Jan 06, 2012	39.97	40.21	39.81	39.88	6,329,560	-0.42(-1.04%)
Jan 05, 2012	39.43	40.37	39.25	40.30	14,691,075	-0.41(-1.01%)
Jan 04, 2012	41.85	41.85	40.67	40.71	10,240,753	-0.85(-2.05%)
Dec 30, 2011	41.50	41.89	41.50	41.56	4,391,599	+0.06(+0.14%)
Dec 29, 2011	41.44	41.66	41.42	41.50	4,177,978	+0.20(+0.48%)
Dec 28, 2011	41.77	41.85	41.22	41.30	3,220,249	-0.45(-1.08%)
Dec 27, 2011	41.47	41.88	41.45	41.75	3,088,377	+0.11(+0.26%)
Dec 23, 2011	41.61	41.71	41.27	41.64	6,535,258	+0.07(+0.17%)
Dec 21, 2011	41.18	41.57	41.10	41.57	5,986,280	+0.45(+1.09%)
Dec 20, 2011	41.15	41.18	40.74	41.12	7,932,279	+0.38(+0.93%)
Dec 19, 2011	40.79	41.43	40.61	40.74	6,979,269	+0.21(+0.52%)
Dec 16, 2011	41.43	41.43	40.44	40.53	12,560,672	-0.69(-1.67%)
Dec 15, 2011	40.43	41.37	40.34	41.22	13,053,380	+1.18(+2.95%)
Dec 14, 2011	39.61	40.48	39.51	40.04	12,965,715	+0.39(+0.98%)
Dec 13, 2011	39.05	40.24	39.05	39.65	11,747,797	+0.66(+1.69%)
Dec 12, 2011	39.28	39.40	38.72	38.99	4,751,700	-0.28(-0.71%)
Dec 09, 2011	39.33	39.50	39.09	39.27	6,309,703	+0.38(+0.98%)
Dec 08, 2011	39.40	39.48	38.80	38.89	8,926,205	-0.54(-1.37%)
Dec 07, 2011	39.27	40.13	39.12	39.43	16,615,291	+0.57(+1.47%)
Dec 06, 2011	37.88	39.12	37.76	38.86	16,552,322	+1.45(+3.88%)
Dec 05, 2011	37.68	37.77	37.30	37.41	6,042,185	+0.04(+0.11%)
Dec 02, 2011	37.81	37.89	37.35	37.37	5,497,330	-0.27(-0.72%)
Dec 01, 2011	37.71	37.92	37.56	37.64	6,250,103	-0.21(-0.55%)
Nov 30, 2011	36.85	37.86	36.85	37.85	8,586,510	+1.71(+4.73%)
Nov 29, 2011	36.53	36.56	36.00	36.14	5,955,987	-0.13(-0.36%)
Nov 28, 2011	36.38	36.55	36.09	36.27	6,753,281	+0.69(+1.94%)
Nov 25, 2011	35.56	35.69	35.46	35.58	2,364,171	-0.07(-0.20%)
Nov 23, 2011	35.88	35.96	35.62	35.65	3,866,025	-0.49(-1.36%)
Nov 22, 2011	36.36	36.41	36.00	36.14	5,030,792	-0.20(-0.55%)
Nov 21, 2011	36.57	36.75	36.28	36.34	5,887,283	-0.55(-1.49%)
Nov 18, 2011	37.00	37.04	36.65	36.89	5,101,540	+0.08(+0.22%)
Nov 17, 2011	36.90	37.10	36.51	36.81	5,687,490	-0.02(-0.05%)
Nov 16, 2011	37.48	37.48	36.80	36.83	6,152,999	-0.82(-2.18%)
Nov 15, 2011	37.61	37.80	37.36	37.65	4,423,155	+0.00(+0.00%)
Nov 14, 2011	37.62	37.77	37.44	37.65	3,990,900	-0.20(-0.53%)
Nov 11, 2011	37.60	37.92	37.54	37.85	4,408,357	+0.62(+1.67%)
Nov 10, 2011	37.71	37.81	37.18	37.23	8,292,777	-0.62(-1.64%)
Nov 09, 2011	38.53	38.53	37.69	37.85	8,454,742	-1.14(-2.92%)
Nov 08, 2011	38.39	39.04	38.14	38.99	6,425,953	+0.64(+1.67%)
Nov 07, 2011	37.80	38.40	37.64	38.35	26,566,003	+0.41(+1.08%)
Nov 04, 2011	37.97	37.98	37.60	37.94	25,550,947	-0.11(-0.29%)
Nov 03, 2011	37.73	38.12	37.62	38.05	25,756,652	+0.57(+1.52%)
Nov 02, 2011	37.62	37.71	37.25	37.48	5,233,391	+0.26(+0.70%)

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.