Eli Lilly (NY: LLY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	77.36	79.42	77.23	79.10	7,042,494	+2.29(+2.98%)
Jan 28, 2016	81.87	82.30	76.54	76.81	10,128,188	-4.95(-6.05%)
Jan 27, 2016	81.61	83.25	80.96	81.76	4,341,852	-0.20(-0.24%)
Jan 26, 2016	81.75	82.17	80.91	81.96	4,583,353	+0.25(+0.31%)
Jan 25, 2016	82.50	83.20	81.62	81.71	2,632,771	-0.77(-0.93%)
Jan 22, 2016	82.40	83.16	81.91	82.48	3,456,326	+1.08(+1.33%)
Jan 21, 2016	82.56	82.62	80.59	81.40	4,930,961	-1.22(-1.48%)
Jan 20, 2016	81.85	83.47	80.41	82.62	8,351,906	-0.61(-0.73%)
Jan 19, 2016	82.31	84.80	81.96	83.23	9,159,528	+1.99(+2.45%)
Jan 15, 2016	80.69	81.24	81.24	81.24	6,674,300	-1.30(-1.57%)
Jan 14, 2016	79.28	82.73	78.88	82.54	8,253,667	+3.24(+4.09%)
Jan 13, 2016	80.74	80.82	79.09	79.30	4,628,359	-1.10(-1.37%)
Jan 12, 2016	80.61	81.00	79.52	80.40	4,328,831	+0.13(+0.16%)
Jan 11, 2016	81.30	81.92	78.83	80.27	4,889,341	-0.98(-1.21%)
Jan 08, 2016	81.67	82.49	81.04	81.25	5,880,152	-0.16(-0.20%)
Jan 07, 2016	81.63	82.81	80.83	81.41	5,832,405	-2.17(-2.60%)
Jan 06, 2016	82.69	84.88	82.50	83.58	6,627,782	-0.53(-0.63%)
Jan 05, 2016	82.90	85.40	82.87	84.11	7,460,529	+1.24(+1.50%)
Jan 04, 2016	83.40	83.60	81.79	82.87	6,907,076	-1.39(-1.65%)
Dec 31, 2015	85.72	84.26	84.26	84.26	3,178,500	-1.94(-2.25%)
Dec 30, 2015	86.45	87.10	86.14	86.20	1,969,818	-0.05(-0.06%)
Dec 29, 2015	85.84	86.87	85.60	86.25	2,097,692	+0.76(+0.89%)
Dec 28, 2015	85.58	85.70	84.89	85.49	2,031,745	-0.36(-0.42%)
Dec 24, 2015	85.98	85.85	85.85	85.85	1,486,900	-0.35(-0.41%)
Dec 23, 2015	86.36	86.87	86.13	86.20	2,804,026	+0.29(+0.34%)
Dec 22, 2015	86.27	86.47	85.27	85.91	2,446,107	-0.13(-0.15%)
Dec 21, 2015	85.72	86.45	85.15	86.04	3,742,321	+1.27(+1.50%)
Dec 18, 2015	85.57	85.98	84.77	84.77	5,821,341	-1.45(-1.68%)
Dec 17, 2015	86.75	87.21	86.20	86.22	3,928,182	-0.07(-0.08%)
Dec 16, 2015	86.00	86.58	84.05	86.29	2,982,165	+0.77(+0.90%)
Dec 15, 2015	85.18	85.98	85.02	85.52	3,975,544	+0.84(+0.99%)
Dec 14, 2015	83.36	84.71	82.97	84.68	5,208,392	+1.39(+1.67%)
Dec 11, 2015	83.80	84.38	83.12	83.29	3,738,162	-1.62(-1.91%)
Dec 10, 2015	84.23	85.51	83.36	84.91	3,667,215	+1.05(+1.25%)
Dec 09, 2015	86.02	86.32	83.57	83.86	5,479,503	-2.55(-2.95%)
Dec 08, 2015	85.62	87.67	85.57	86.41	4,761,004	+0.03(+0.03%)
Dec 07, 2015	87.45	88.16	85.89	86.38	4,379,047	-0.24(-0.28%)
Dec 04, 2015	83.47	87.28	83.43	86.62	6,987,575	+3.56(+4.29%)
Dec 03, 2015	84.65	84.84	82.56	83.06	3,669,722	-1.50(-1.77%)
Dec 02, 2015	86.26	86.73	84.42	84.56	4,440,203	-1.94(-2.24%)
Dec 01, 2015	84.21	86.53	83.34	86.50	7,368,100	+4.46(+5.44%)
Nov 30, 2015	83.76	84.03	82.04	82.04	6,561,475	-1.61(-1.92%)
Nov 27, 2015	83.77	84.25	83.60	83.65	1,253,753	-0.09(-0.11%)
Nov 25, 2015	83.88	83.74	83.74	83.74	2,529,400	-0.14(-0.17%)
Nov 24, 2015	83.56	84.32	83.05	83.88	3,431,144	-0.86(-1.01%)
Nov 23, 2015	84.50	84.92	84.12	84.74	4,030,413	+0.27(+0.32%)
Nov 20, 2015	84.30	85.50	84.12	84.47	4,251,456	+0.75(+0.90%)
Nov 19, 2015	83.20	83.88	82.72	83.72	3,156,077	+0.07(+0.08%)
Nov 18, 2015	81.49	83.75	81.39	83.65	3,916,518	+2.35(+2.89%)
Nov 17, 2015	80.93	82.43	80.63	81.30	3,012,325	+0.07(+0.09%)
Nov 16, 2015	80.00	81.25	79.98	81.23	3,310,882	+1.68(+2.11%)
Nov 13, 2015	79.66	80.27	79.18	79.55	3,638,556	-0.31(-0.39%)
Nov 12, 2015	80.55	80.76	79.80	79.86	3,647,843	-0.84(-1.04%)
Nov 11, 2015	80.10	81.28	79.97	80.70	3,323,442	+0.64(+0.80%)
Nov 10, 2015	78.71	80.32	78.71	80.06	3,302,610	+0.70(+0.88%)
Nov 09, 2015	80.03	80.29	78.58	79.36	4,153,976	-1.10(-1.37%)
Nov 06, 2015	80.30	80.59	78.44	80.46	6,082,570	-0.15(-0.19%)
Nov 05, 2015	81.00	81.40	79.66	80.61	3,786,931	-0.44(-0.54%)
Nov 04, 2015	82.15	82.15	80.93	81.05	3,401,909	-0.62(-0.76%)
Nov 03, 2015	82.23	82.54	81.13	81.67	4,824,936	-0.37(-0.45%)

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.