Eli Lilly (NY: LLY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	54.07	54.16	53.21	53.69	5,123,225	-0.46(-0.85%)
Jan 30, 2013	54.23	54.78	53.99	54.15	6,318,183	-0.17(-0.31%)
Jan 29, 2013	52.76	54.87	52.76	54.32	11,004,289	+1.68(+3.19%)
Jan 28, 2013	53.12	53.25	52.46	52.64	8,054,152	-0.57(-1.07%)
Jan 25, 2013	53.17	53.67	53.09	53.21	6,029,046	+0.05(+0.09%)
Jan 24, 2013	52.60	53.26	52.60	53.16	6,719,077	+0.76(+1.45%)
Jan 23, 2013	52.75	52.96	52.20	52.40	10,413,725	-1.04(-1.95%)
Jan 22, 2013	53.72	53.77	53.12	53.44	6,079,262	-0.33(-0.61%)
Jan 18, 2013	53.31	53.77	52.93	53.77	6,558,047	+0.44(+0.83%)
Jan 17, 2013	52.61	53.47	52.52	53.33	4,882,118	+0.40(+0.76%)
Jan 16, 2013	53.17	53.31	52.72	52.93	4,467,021	-0.36(-0.68%)
Jan 15, 2013	52.66	53.36	52.65	53.29	5,915,527	+0.49(+0.93%)
Jan 14, 2013	53.20	53.42	52.75	52.80	6,286,082	-0.31(-0.58%)
Jan 11, 2013	53.36	53.40	52.96	53.11	5,126,462	-0.14(-0.26%)
Jan 10, 2013	53.25	53.53	52.87	53.25	6,324,303	+0.28(+0.53%)
Jan 09, 2013	52.19	53.06	52.00	52.97	7,267,374	+1.09(+2.10%)
Jan 08, 2013	51.42	52.02	51.28	51.88	5,247,234	+0.39(+0.76%)
Jan 07, 2013	51.31	51.90	51.01	51.49	6,989,189	-0.07(-0.14%)
Jan 04, 2013	51.06	51.90	50.69	51.56	13,587,954	+1.84(+3.70%)
Jan 03, 2013	49.52	49.85	49.21	49.72	7,448,246	+0.21(+0.42%)
Jan 02, 2013	50.11	50.13	49.19	49.51	8,354,739	+0.19(+0.39%)
Dec 31, 2012	48.50	49.34	48.38	49.32	5,244,584	+0.72(+1.48%)
Dec 28, 2012	48.65	49.17	48.55	48.60	3,646,354	-0.37(-0.76%)
Dec 27, 2012	48.98	49.39	48.52	48.97	4,349,059	-0.09(-0.18%)
Dec 26, 2012	49.10	49.24	48.62	49.06	3,680,320	+0.02(+0.04%)
Dec 24, 2012	49.46	49.46	48.80	49.04	2,765,031	-0.51(-1.03%)
Dec 21, 2012	48.87	49.69	48.75	49.55	12,853,291	+0.30(+0.61%)
Dec 20, 2012	48.89	49.35	48.71	49.25	6,557,746	+0.33(+0.67%)
Dec 19, 2012	49.42	49.62	48.91	48.92	7,036,627	-0.60(-1.21%)
Dec 18, 2012	48.57	49.54	48.35	49.52	13,432,966	+1.18(+2.44%)
Dec 17, 2012	47.80	48.55	47.78	48.34	7,445,294	+0.55(+1.15%)
Dec 14, 2012	48.05	48.09	47.61	47.79	6,357,372	-0.44(-0.91%)
Dec 13, 2012	49.18	49.27	47.97	48.23	10,167,013	-0.77(-1.57%)
Dec 12, 2012	49.25	50.00	48.81	49.00	18,763,364	-1.60(-3.16%)
Dec 11, 2012	50.21	50.76	50.14	50.60	5,401,574	+0.48(+0.96%)
Dec 10, 2012	49.61	50.31	49.20	50.12	4,296,816	+0.49(+0.99%)
Dec 07, 2012	49.47	49.66	49.20	49.63	2,972,350	+0.23(+0.47%)
Dec 06, 2012	49.63	49.65	49.25	49.40	5,151,057	-0.18(-0.36%)
Dec 05, 2012	49.22	49.70	48.98	49.58	5,268,273	+0.36(+0.73%)
Dec 04, 2012	48.91	49.47	48.85	49.22	5,488,188	+0.18(+0.37%)
Nov 30, 2012	48.61	49.15	48.39	49.04	6,863,927	+0.46(+0.95%)
Nov 29, 2012	48.29	48.77	48.23	48.58	4,395,534	+0.54(+1.12%)
Nov 28, 2012	47.63	48.05	47.25	48.04	3,654,120	+0.36(+0.76%)
Nov 27, 2012	47.82	48.27	47.51	47.68	5,379,906	-0.25(-0.52%)
Nov 26, 2012	47.35	47.93	46.89	47.93	7,631,064	+0.19(+0.40%)
Nov 23, 2012	47.48	47.76	47.41	47.74	2,254,128	+0.32(+0.67%)
Nov 21, 2012	47.33	47.44	46.96	47.42	3,923,016	+0.23(+0.49%)
Nov 20, 2012	47.03	47.29	46.75	47.19	4,547,583	+0.16(+0.34%)
Nov 19, 2012	46.30	47.07	46.15	47.03	8,489,535	+1.12(+2.44%)
Nov 16, 2012	46.00	46.25	45.43	45.91	8,915,710	-0.05(-0.11%)
Nov 15, 2012	46.17	46.41	44.88	45.96	6,867,949	-0.26(-0.56%)
Nov 14, 2012	47.24	47.60	46.01	46.22	9,322,965	-0.92(-1.95%)
Nov 13, 2012	47.66	47.96	47.12	47.14	7,145,161	-1.16(-2.40%)
Nov 12, 2012	47.50	48.64	47.39	48.30	7,293,663	+0.83(+1.75%)
Nov 09, 2012	47.14	48.00	47.14	47.47	15,307,417	+0.00(+0.00%)
Nov 08, 2012	48.12	48.22	47.45	47.47	23,062,344	-0.71(-1.47%)
Nov 07, 2012	48.51	49.01	47.54	48.18	9,276,076	-0.60(-1.23%)
Nov 06, 2012	48.91	49.13	48.58	48.78	5,705,449	+0.00(+0.00%)
Nov 05, 2012	48.37	48.90	48.31	48.78	4,246,084	+0.23(+0.47%)
Nov 02, 2012	49.39	49.48	48.55	48.55	10,584,756	-0.55(-1.12%)

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.