Eli Lilly (NY: LLY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	52.70	54.37	52.55	54.12	10,521,200	+1.39(+2.64%)
Jan 30, 2007	52.87	53.00	52.60	52.73	2,671,200	-0.12(-0.23%)
Jan 29, 2007	52.90	53.00	52.55	52.85	3,472,700	+0.06(+0.11%)
Jan 26, 2007	53.05	53.45	52.60	52.79	3,966,100	-0.34(-0.64%)
Jan 25, 2007	53.20	53.30	52.85	53.13	5,061,100	-0.20(-0.38%)
Jan 24, 2007	52.74	53.40	52.68	53.33	3,934,000	+0.68(+1.29%)
Jan 23, 2007	52.85	52.95	52.47	52.65	4,397,700	-0.08(-0.15%)
Jan 22, 2007	52.57	53.12	52.52	52.73	5,872,300	-0.23(-0.43%)
Jan 19, 2007	53.30	53.45	52.83	52.96	3,837,200	-0.08(-0.15%)
Jan 18, 2007	52.60	53.21	52.60	53.04	3,943,000	+0.19(+0.36%)
Jan 17, 2007	52.88	53.17	52.54	52.85	5,018,000	-0.03(-0.06%)
Jan 16, 2007	52.80	52.90	52.51	52.88	4,181,300	+0.28(+0.53%)
Jan 12, 2007	52.40	52.92	52.27	52.60	5,533,100	+0.37(+0.71%)
Jan 11, 2007	51.76	52.33	51.66	52.23	4,432,200	+0.57(+1.10%)
Jan 10, 2007	51.59	51.83	51.57	51.66	3,400,300	-0.17(-0.33%)
Jan 09, 2007	52.04	52.10	51.75	51.83	6,272,000	+0.03(+0.06%)
Jan 08, 2007	52.21	52.21	51.75	51.80	3,804,200	-0.24(-0.46%)
Jan 05, 2007	52.52	52.58	51.87	52.04	4,114,400	-0.32(-0.61%)
Jan 04, 2007	51.99	52.51	51.90	52.36	6,827,100	+0.11(+0.21%)
Jan 03, 2007	52.45	52.88	51.92	52.25	10,305,700	+0.15(+0.29%)
Dec 29, 2006	51.73	52.22	51.71	52.10	4,311,300	+0.09(+0.17%)
Dec 28, 2006	51.78	52.08	51.71	52.01	3,394,200	+0.01(+0.02%)
Dec 27, 2006	51.99	52.30	51.40	52.00	6,117,500	+0.22(+0.42%)
Dec 26, 2006	51.40	52.80	51.25	51.78	12,240,000	+0.43(+0.84%)
Dec 22, 2006	51.89	51.90	51.13	51.35	8,505,200	-0.44(-0.85%)
Dec 21, 2006	52.12	52.40	51.69	51.79	7,315,800	-0.61(-1.16%)
Dec 20, 2006	52.50	52.86	52.28	52.40	5,820,500	-0.22(-0.42%)
Dec 19, 2006	52.88	53.00	52.34	52.62	8,798,300	-0.61(-1.15%)
Dec 18, 2006	53.58	54.10	52.93	53.23	10,482,100	-1.29(-2.37%)
Dec 15, 2006	53.99	54.57	53.76	54.52	6,476,300	+0.55(+1.02%)
Dec 14, 2006	53.59	54.18	53.59	53.97	3,035,200	+0.28(+0.52%)
Dec 13, 2006	54.19	54.20	53.48	53.69	4,259,400	-0.21(-0.39%)
Dec 12, 2006	54.08	54.13	53.55	53.90	3,725,000	-0.08(-0.15%)
Dec 11, 2006	53.90	54.16	53.75	53.98	3,309,800	-0.02(-0.04%)
Dec 08, 2006	53.80	54.12	53.60	54.00	4,338,200	+0.01(+0.02%)
Dec 07, 2006	54.10	54.60	53.83	53.99	5,768,500	-0.87(-1.59%)
Dec 06, 2006	54.43	54.92	54.10	54.86	4,760,500	+0.16(+0.29%)
Dec 05, 2006	54.23	54.79	53.69	54.70	5,445,100	+0.67(+1.24%)
Dec 04, 2006	53.59	54.06	53.30	54.03	4,571,300	+0.63(+1.18%)
Dec 01, 2006	53.42	53.72	53.24	53.40	4,248,000	-0.19(-0.35%)
Nov 30, 2006	53.94	54.21	53.45	53.59	4,881,900	-0.45(-0.83%)
Nov 29, 2006	53.94	54.34	53.75	54.04	3,561,100	+0.32(+0.60%)
Nov 28, 2006	53.38	54.27	53.38	53.72	4,695,900	+0.14(+0.26%)
Nov 27, 2006	53.81	54.06	53.39	53.58	4,973,300	-0.32(-0.59%)
Nov 24, 2006	53.90	54.29	53.78	53.90	1,668,000	-0.13(-0.24%)
Nov 22, 2006	53.85	54.25	53.80	54.03	3,452,500	-0.02(-0.04%)
Nov 21, 2006	54.16	54.38	53.65	54.05	5,901,500	-0.33(-0.61%)
Nov 20, 2006	54.25	54.59	53.93	54.38	4,203,900	-0.17(-0.31%)
Nov 17, 2006	54.56	55.00	54.30	54.55	6,100,500	-0.01(-0.02%)
Nov 16, 2006	53.70	54.80	53.70	54.56	5,852,800	+0.19(+0.35%)
Nov 15, 2006	54.00	54.58	53.81	54.37	6,522,900	+0.52(+0.97%)
Nov 14, 2006	54.23	54.23	53.36	53.85	7,396,500	-0.21(-0.39%)
Nov 13, 2006	53.87	54.44	53.61	54.06	5,647,000	-0.08(-0.15%)
Nov 10, 2006	54.87	55.09	53.94	54.14	5,895,200	-0.73(-1.33%)
Nov 09, 2006	56.31	56.35	54.59	54.87	11,254,400	-1.61(-2.85%)
Nov 08, 2006	56.45	56.71	55.72	56.48	5,708,300	-0.50(-0.88%)
Nov 07, 2006	56.75	57.48	56.52	56.98	5,023,700	+0.31(+0.55%)
Nov 06, 2006	56.08	56.71	55.89	56.67	3,601,000	+0.59(+1.05%)
Nov 03, 2006	56.20	56.44	55.95	56.08	3,160,700	-0.29(-0.51%)
Nov 02, 2006	56.00	56.64	55.95	56.37	5,291,100	+0.38(+0.68%)

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.