Eli Lilly (NY: LLY )

912.10 +7.13 (+0.79%)
Streaming Delayed Price Updated: 10:15 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 42.57 43.32 42.37 43.28 10,251,223 +0.59(+1.39%)
Jan 30, 2014 43.34 43.72 42.49 42.69 9,021,602 -0.51(-1.19%)
Jan 29, 2014 43.42 43.45 42.93 43.20 9,098,001 -0.26(-0.59%)
Jan 28, 2014 43.48 43.70 43.16 43.46 7,201,889 +0.08(+0.18%)
Jan 27, 2014 43.45 43.81 43.12 43.38 7,958,901 +0.01(+0.02%)
Jan 24, 2014 43.84 44.06 43.27 43.37 7,543,222 -0.83(-1.87%)
Jan 23, 2014 44.38 44.38 43.77 44.19 6,356,017 -0.36(-0.81%)
Jan 22, 2014 44.67 44.70 44.29 44.55 4,170,937 +0.01(+0.02%)
Jan 21, 2014 44.35 44.70 43.99 44.55 6,820,968 +0.34(+0.78%)
Jan 17, 2014 44.35 44.20 44.20 44.20 9,797,290 -0.11(-0.25%)
Jan 16, 2014 42.94 44.59 42.94 44.31 15,156,985 +1.51(+3.54%)
Jan 15, 2014 42.19 42.94 42.02 42.80 10,516,657 +0.78(+1.85%)
Jan 14, 2014 41.78 42.11 41.57 42.02 6,227,745 +0.30(+0.71%)
Jan 13, 2014 41.69 42.09 41.60 41.73 6,745,183 +0.11(+0.27%)
Jan 10, 2014 41.26 41.76 41.07 41.61 6,737,635 +0.20(+0.48%)
Jan 09, 2014 41.06 41.46 41.02 41.41 7,375,401 +0.46(+1.12%)
Jan 08, 2014 40.73 40.99 40.48 40.96 9,394,598 -0.06(-0.16%)
Jan 07, 2014 41.29 41.73 40.99 41.02 9,181,639 -0.27(-0.66%)
Jan 06, 2014 41.01 41.62 41.00 41.29 9,784,559 +0.34(+0.84%)
Jan 03, 2014 40.69 41.03 40.60 40.95 4,999,479 +0.30(+0.73%)
Jan 02, 2014 40.84 40.94 40.52 40.65 3,958,513 -0.22(-0.53%)
Dec 31, 2013 41.02 40.87 40.87 40.87 3,654,656 -0.14(-0.33%)
Dec 30, 2013 40.99 41.04 40.57 41.00 4,129,622 -0.06(-0.16%)
Dec 27, 2013 40.95 41.17 40.79 41.07 2,826,566 +0.21(+0.51%)
Dec 26, 2013 40.68 41.07 40.56 40.86 3,044,676 +0.20(+0.49%)
Dec 24, 2013 40.53 40.78 40.48 40.66 1,696,563 +0.15(+0.38%)
Dec 23, 2013 40.45 40.79 40.29 40.51 5,692,867 +0.28(+0.70%)
Dec 20, 2013 40.27 40.81 40.06 40.23 7,945,865 +0.05(+0.12%)
Dec 19, 2013 40.22 40.48 39.98 40.18 6,671,786 -0.30(-0.73%)
Dec 18, 2013 39.47 40.53 39.37 40.48 7,746,918 +1.03(+2.62%)
Dec 17, 2013 39.51 39.51 39.17 39.44 5,129,224 +0.02(+0.06%)
Dec 16, 2013 39.72 40.02 39.40 39.42 6,123,384 -0.16(-0.41%)
Dec 13, 2013 39.49 39.80 39.33 39.58 5,349,713 +0.13(+0.32%)
Dec 12, 2013 39.91 40.03 39.38 39.45 6,581,662 -0.60(-1.50%)
Dec 11, 2013 40.55 40.58 39.96 40.05 5,738,365 -0.41(-1.01%)
Dec 10, 2013 40.76 40.77 40.32 40.46 5,349,349 -0.24(-0.59%)
Dec 09, 2013 40.53 40.90 40.46 40.70 4,747,765 +0.13(+0.32%)
Dec 06, 2013 40.34 40.61 40.27 40.57 4,809,698 +0.54(+1.34%)
Dec 05, 2013 39.93 40.21 39.85 40.03 4,634,585 +0.07(+0.18%)
Dec 04, 2013 39.90 40.09 39.69 39.96 5,124,300 +0.07(+0.18%)
Dec 03, 2013 40.19 40.30 39.79 39.89 6,252,026 -0.37(-0.92%)
Dec 02, 2013 40.31 40.46 39.96 40.26 4,477,962 +0.02(+0.04%)
Nov 29, 2013 40.57 40.68 40.15 40.24 2,674,004 -0.11(-0.28%)
Nov 27, 2013 40.32 40.59 40.23 40.36 4,102,222 -0.14(-0.36%)
Nov 26, 2013 41.19 41.23 40.50 40.50 7,185,361 -0.64(-1.56%)
Nov 25, 2013 41.18 41.36 41.04 41.14 5,383,094 +0.09(+0.21%)
Nov 22, 2013 40.48 41.06 40.39 41.05 6,445,572 +0.59(+1.47%)
Nov 21, 2013 40.64 40.72 40.30 40.46 5,926,771 -0.14(-0.36%)
Nov 20, 2013 40.78 40.87 40.45 40.60 4,631,561 -0.22(-0.53%)
Nov 19, 2013 40.82 40.94 40.69 40.82 4,648,127 -0.07(-0.18%)
Nov 18, 2013 40.95 40.95 40.68 40.89 5,016,819 +0.02(+0.04%)
Nov 15, 2013 40.76 40.97 40.74 40.88 7,186,775 -0.02(-0.04%)
Nov 14, 2013 40.47 40.98 40.46 40.89 6,837,970 +0.38(+0.95%)
Nov 13, 2013 39.49 40.60 39.48 40.51 11,174,841 +0.79(+1.98%)
Nov 12, 2013 39.74 39.90 39.65 39.72 25,896,424 -0.17(-0.44%)
Nov 11, 2013 39.46 39.93 39.28 39.90 10,085,999 -0.28(-0.69%)
Nov 08, 2013 39.63 40.21 39.58 40.17 23,943,130 +0.49(+1.24%)
Nov 07, 2013 40.11 40.17 39.65 39.68 23,538,134 -0.38(-0.95%)
Nov 06, 2013 40.12 40.12 39.88 40.06 6,903,214 +0.10(+0.24%)
Nov 05, 2013 39.90 40.22 39.84 39.97 4,632,914 -0.03(-0.08%)
Nov 04, 2013 39.98 40.11 39.75 40.00 5,447,535 +0.02(+0.06%)
Nov 01, 2013 39.60 40.02 39.52 39.98 6,358,620 +0.44(+1.12%)
Oct 31, 2013 39.10 39.84 39.06 39.53 8,505,916 +0.48(+1.24%)
Oct 30, 2013 39.87 39.89 38.86 39.05 10,821,386 -0.79(-1.97%)
Oct 29, 2013 40.44 40.45 39.78 39.83 8,731,600 -0.54(-1.34%)
Oct 28, 2013 40.23 40.58 40.15 40.37 5,593,451 +0.17(+0.43%)
Oct 25, 2013 40.06 40.47 39.92 40.20 5,729,986 +0.09(+0.22%)
Oct 24, 2013 40.33 40.47 39.96 40.11 7,031,614 +0.19(+0.48%)
Oct 23, 2013 40.09 40.47 39.63 39.92 7,177,825 +0.13(+0.32%)
Oct 22, 2013 39.45 39.97 39.30 39.79 7,244,316 +0.40(+1.01%)
Oct 21, 2013 39.33 39.45 39.19 39.40 5,632,254 +0.07(+0.18%)
Oct 18, 2013 39.65 39.68 39.10 39.33 8,850,415 -0.11(-0.28%)
Oct 17, 2013 38.81 39.48 38.81 39.44 7,000,726 +0.63(+1.62%)
Oct 16, 2013 38.83 38.88 38.49 38.81 9,060,393 +0.08(+0.20%)
Oct 15, 2013 38.72 38.94 38.56 38.73 6,261,840 -0.17(-0.45%)
Oct 14, 2013 38.59 38.92 38.46 38.90 6,946,880 +0.12(+0.31%)
Oct 11, 2013 38.59 38.95 38.49 38.79 8,282,308 -0.21(-0.55%)
Oct 10, 2013 38.74 39.01 38.49 39.00 7,920,685 +0.94(+2.48%)
Oct 09, 2013 38.16 38.29 37.71 38.06 8,725,284 -0.07(-0.19%)
Oct 08, 2013 37.89 38.37 37.71 38.13 13,197,196 +0.32(+0.84%)
Oct 07, 2013 38.22 38.25 37.74 37.81 9,848,662 -0.58(-1.51%)
Oct 04, 2013 38.77 38.77 38.10 38.39 13,548,623 -0.33(-0.86%)
Oct 03, 2013 39.87 39.90 38.48 38.72 18,903,366 -1.38(-3.44%)
Oct 02, 2013 40.03 40.21 39.85 40.10 4,299,361 -0.10(-0.26%)
Oct 01, 2013 40.00 40.22 39.87 40.21 5,013,371 +0.27(+0.68%)
Sep 30, 2013 39.91 40.20 39.84 39.94 6,053,413 -0.13(-0.34%)
Sep 27, 2013 40.21 40.32 39.73 40.07 7,394,151 -0.43(-1.06%)
Sep 26, 2013 40.63 41.22 39.79 40.50 18,335,648 -1.25(-2.98%)
Sep 25, 2013 41.74 41.96 41.56 41.75 5,252,293 +0.14(+0.34%)
Sep 24, 2013 42.05 42.13 41.52 41.60 6,656,574 -0.48(-1.15%)
Sep 23, 2013 42.72 42.74 41.92 42.09 5,685,040 -0.71(-1.65%)
Sep 20, 2013 42.88 42.99 42.63 42.79 7,413,731 +0.06(+0.13%)
Sep 19, 2013 42.77 42.94 42.55 42.74 4,215,071 -0.24(-0.55%)
Sep 18, 2013 42.75 43.05 42.23 42.98 4,179,693 +0.26(+0.61%)
Sep 17, 2013 42.56 42.99 42.54 42.71 4,766,529 +0.15(+0.35%)
Sep 16, 2013 42.72 42.72 42.40 42.56 3,364,711 +0.29(+0.69%)
Sep 13, 2013 42.06 42.29 42.00 42.27 3,509,241 +0.29(+0.68%)
Sep 12, 2013 41.98 42.23 41.86 41.98 3,899,423 +0.09(+0.21%)
Sep 11, 2013 41.95 42.17 41.80 41.90 4,970,139 -0.06(-0.13%)
Sep 10, 2013 41.97 42.16 41.68 41.95 4,303,266 +0.26(+0.63%)
Sep 09, 2013 41.59 41.72 41.33 41.69 2,869,291 +0.10(+0.25%)
Sep 06, 2013 41.44 41.84 41.02 41.59 3,637,777 +0.16(+0.38%)
Sep 05, 2013 41.49 41.54 41.20 41.43 2,962,941 +0.02(+0.06%)
Sep 04, 2013 40.75 41.58 40.69 41.40 5,278,007 +0.69(+1.70%)
Sep 03, 2013 41.08 41.18 40.50 40.71 3,317,389 -0.07(-0.18%)
Aug 30, 2013 40.83 40.96 40.60 40.79 4,079,875 -0.04(-0.10%)
Aug 29, 2013 40.67 41.06 40.55 40.83 2,820,854 -0.02(-0.04%)
Aug 28, 2013 40.62 41.06 40.47 40.84 4,047,708 +0.16(+0.39%)
Aug 27, 2013 41.02 41.06 40.66 40.68 5,708,922 -0.62(-1.50%)
Aug 26, 2013 41.82 41.87 41.29 41.30 5,102,157 -0.45(-1.08%)
Aug 23, 2013 41.63 41.75 41.21 41.75 4,098,915 +0.13(+0.31%)
Aug 22, 2013 41.58 41.87 41.51 41.63 3,010,197 +0.03(+0.08%)
Aug 21, 2013 41.84 42.00 41.52 41.59 5,001,746 -0.30(-0.72%)
Aug 20, 2013 41.89 42.12 41.84 41.90 3,643,247 +0.01(+0.02%)
Aug 19, 2013 41.82 42.17 41.80 41.89 4,250,486 -0.06(-0.13%)
Aug 16, 2013 42.19 42.31 41.90 41.94 6,442,897 -0.42(-0.99%)
Aug 15, 2013 42.66 42.79 42.27 42.36 5,655,272 -0.64(-1.49%)
Aug 14, 2013 43.61 43.72 42.86 43.01 6,369,667 -0.60(-1.38%)
Aug 13, 2013 44.44 44.79 43.43 43.61 17,947,780 +1.11(+2.61%)
Aug 12, 2013 42.35 42.53 42.13 42.50 21,821,312 -0.10(-0.24%)
Aug 09, 2013 42.12 42.63 41.95 42.60 18,720,522 +0.48(+1.14%)
Aug 08, 2013 42.37 42.40 41.85 42.12 17,550,594 -0.04(-0.09%)
Aug 07, 2013 41.93 42.26 41.71 42.16 4,281,600 +0.24(+0.56%)
Aug 06, 2013 42.38 42.61 41.85 41.93 5,218,606 -0.43(-1.02%)
Aug 05, 2013 42.36 42.81 42.14 42.36 4,825,138 -0.01(-0.02%)
Aug 02, 2013 42.04 42.40 41.85 42.37 4,625,843 +0.30(+0.71%)
Aug 01, 2013 42.01 42.20 41.76 42.07 4,193,397 +0.31(+0.73%)
Jul 31, 2013 41.96 42.18 41.62 41.76 5,512,538 -0.17(-0.39%)
Jul 30, 2013 42.30 42.44 41.84 41.93 4,571,104 -0.19(-0.45%)
Jul 29, 2013 41.85 42.33 41.79 42.11 5,380,583 +0.16(+0.37%)
Jul 26, 2013 41.21 41.99 41.08 41.96 5,531,381 +0.61(+1.46%)
Jul 25, 2013 41.21 41.39 40.79 41.35 5,195,664 +0.03(+0.08%)
Jul 24, 2013 40.89 41.42 40.69 41.32 11,389,806 +1.23(+3.06%)
Jul 23, 2013 39.92 40.15 39.76 40.09 4,993,454 +0.28(+0.71%)
Jul 22, 2013 39.83 39.95 39.57 39.81 4,276,887 +0.02(+0.06%)
Jul 19, 2013 39.26 39.79 38.89 39.79 9,938,529 +0.53(+1.36%)
Jul 18, 2013 39.81 39.84 39.18 39.25 7,681,846 -0.60(-1.50%)
Jul 17, 2013 40.26 40.29 39.80 39.85 4,264,940 -0.25(-0.63%)
Jul 16, 2013 40.53 40.72 39.94 40.10 5,127,701 -0.42(-1.05%)
Jul 15, 2013 40.42 40.66 40.23 40.53 3,716,798 +0.07(+0.17%)
Jul 12, 2013 40.60 40.60 40.18 40.45 5,172,821 -0.07(-0.17%)
Jul 11, 2013 40.93 40.93 40.44 40.53 4,989,825 +0.09(+0.23%)
Jul 10, 2013 40.71 40.82 40.30 40.43 4,944,836 -0.29(-0.71%)
Jul 09, 2013 40.42 40.74 40.23 40.72 5,747,232 +0.52(+1.29%)
Jul 08, 2013 39.94 40.25 39.83 40.20 5,565,286 +0.43(+1.09%)
Jul 05, 2013 39.78 39.96 39.29 39.77 3,434,271 +0.35(+0.88%)
Jul 03, 2013 39.69 39.69 38.92 39.42 3,397,111 -0.28(-0.71%)
Jul 02, 2013 39.38 40.05 39.37 39.71 7,435,467 +0.27(+0.68%)
Jul 01, 2013 38.80 39.56 38.74 39.44 8,886,405 +0.82(+2.12%)
Jun 28, 2013 39.02 39.20 38.57 38.62 10,500,710 -0.47(-1.21%)
Jun 27, 2013 39.40 39.57 39.09 39.09 4,652,164 -0.05(-0.14%)
Jun 26, 2013 39.05 39.24 38.70 39.15 7,729,902 +0.45(+1.16%)
Jun 25, 2013 38.95 38.95 38.46 38.70 5,140,213 +0.13(+0.33%)
Jun 24, 2013 38.77 39.00 38.28 38.58 7,457,356 -0.67(-1.70%)
Jun 21, 2013 39.33 39.65 38.95 39.24 9,161,170 +0.39(+1.01%)
Jun 20, 2013 40.07 40.07 38.69 38.85 10,116,415 -1.54(-3.82%)
Jun 19, 2013 41.11 41.19 40.35 40.39 5,823,485 -0.77(-1.87%)
Jun 18, 2013 41.26 41.45 40.64 41.16 6,568,433 -0.01(-0.02%)
Jun 17, 2013 41.22 41.71 41.04 41.17 6,530,741 +0.24(+0.60%)
Jun 14, 2013 40.47 41.11 40.41 40.93 7,778,553 +0.16(+0.39%)
Jun 13, 2013 40.64 40.80 39.97 40.77 9,029,343 +0.06(+0.14%)
Jun 12, 2013 41.13 41.37 40.70 40.71 4,460,105 -0.13(-0.31%)
Jun 11, 2013 41.07 41.14 40.71 40.84 6,700,265 -0.55(-1.33%)
Jun 10, 2013 41.44 41.54 41.01 41.39 5,357,479 +0.12(+0.29%)
Jun 07, 2013 41.34 41.72 41.11 41.27 5,555,625 +0.31(+0.77%)
Jun 06, 2013 40.80 41.23 40.37 40.96 6,329,306 +0.22(+0.54%)
Jun 05, 2013 41.14 41.57 40.70 40.74 5,774,700 -0.54(-1.31%)
Jun 04, 2013 41.78 42.00 41.06 41.28 5,206,573 -0.50(-1.20%)
Jun 03, 2013 41.74 41.87 41.30 41.78 5,308,499 -0.02(-0.04%)
May 31, 2013 42.40 42.51 41.79 41.80 6,144,156 -0.72(-1.70%)
May 30, 2013 42.41 42.95 42.29 42.52 5,587,993 +0.26(+0.61%)
May 29, 2013 42.65 42.74 42.02 42.26 5,343,603 -0.62(-1.45%)
May 28, 2013 43.02 43.40 42.71 42.88 5,525,289 +0.31(+0.74%)
May 24, 2013 42.85 42.85 42.37 42.57 6,338,179 -0.47(-1.10%)
May 23, 2013 42.99 43.48 42.86 43.04 4,983,698 -0.14(-0.33%)
May 22, 2013 43.45 44.08 42.98 43.18 5,812,116 -0.17(-0.40%)
May 21, 2013 43.30 43.58 42.98 43.36 5,369,383 +0.09(+0.22%)
May 20, 2013 43.95 43.99 43.15 43.26 5,395,569 -0.69(-1.57%)
May 17, 2013 44.01 44.21 43.52 43.95 4,785,822 -0.03(-0.07%)
May 16, 2013 44.47 44.47 43.89 43.99 4,857,969 -0.61(-1.38%)
May 15, 2013 43.97 44.90 43.97 44.60 6,851,693 +0.73(+1.67%)
May 13, 2013 42.65 43.89 42.52 43.87 24,357,686 +1.14(+2.66%)
May 10, 2013 42.07 42.73 42.00 42.73 19,602,704 +0.20(+0.48%)
May 09, 2013 42.54 42.82 42.36 42.53 16,383,180 +0.03(+0.07%)
May 08, 2013 42.27 42.70 42.22 42.50 6,965,124 +0.27(+0.65%)
May 07, 2013 42.50 42.55 41.97 42.22 8,108,485 -0.23(-0.55%)
May 06, 2013 42.89 42.99 42.32 42.46 5,925,008 -0.41(-0.95%)
May 03, 2013 43.02 42.91 42.64 42.86 4,371,808 +0.23(+0.53%)
May 02, 2013 42.34 42.74 42.21 42.64 5,213,995 +0.36(+0.85%)
May 01, 2013 42.95 42.97 42.21 42.28 7,428,100 -0.89(-2.06%)
Apr 30, 2013 43.57 43.57 42.99 43.17 6,003,120 -0.49(-1.12%)
Apr 29, 2013 44.11 44.14 43.49 43.66 6,227,152 -0.35(-0.80%)
Apr 26, 2013 44.00 44.10 43.94 44.01 4,435,915 +0.02(+0.05%)
Apr 25, 2013 43.95 44.04 42.89 43.98 9,534,102 +0.30(+0.68%)
Apr 24, 2013 45.14 45.47 43.66 43.69 8,568,555 -1.78(-3.91%)
Apr 23, 2013 45.16 45.52 44.83 45.47 5,152,844 +0.58(+1.30%)
Apr 22, 2013 44.79 44.92 44.42 44.88 3,506,410 +0.12(+0.28%)
Apr 19, 2013 44.09 44.77 43.94 44.76 6,285,150 +0.88(+2.01%)
Apr 18, 2013 44.80 44.83 43.78 43.88 5,258,277 -0.92(-2.05%)
Apr 17, 2013 44.41 44.92 44.22 44.80 5,320,916 +0.23(+0.51%)
Apr 16, 2013 44.27 44.69 44.07 44.57 5,300,372 +0.54(+1.22%)
Apr 15, 2013 44.44 45.01 44.02 44.03 7,182,054 -0.80(-1.77%)
Apr 12, 2013 45.03 45.47 44.71 44.83 6,043,565 -0.38(-0.84%)
Apr 11, 2013 44.94 45.41 44.88 45.21 5,193,404 +0.32(+0.71%)
Apr 10, 2013 44.60 44.96 44.59 44.89 4,155,431 +0.66(+1.50%)
Apr 09, 2013 44.40 44.61 44.10 44.23 5,318,017 -0.06(-0.14%)
Apr 08, 2013 44.05 44.29 43.55 44.29 4,736,424 +0.27(+0.60%)
Apr 05, 2013 44.00 44.12 43.82 44.02 3,851,300 -0.35(-0.79%)
Apr 04, 2013 44.31 44.65 44.09 44.37 3,870,968 +0.06(+0.14%)
Apr 03, 2013 44.17 44.61 44.10 44.31 7,137,848 +0.27(+0.62%)
Apr 02, 2013 44.14 44.54 43.88 44.04 5,183,618 -0.09(-0.19%)
Apr 01, 2013 44.17 44.27 43.82 44.12 4,706,635 -0.14(-0.32%)
Mar 28, 2013 44.05 44.38 43.90 44.27 5,418,254 +0.33(+0.75%)
Mar 27, 2013 43.67 44.01 43.61 43.94 4,384,553 +0.06(+0.14%)
Mar 26, 2013 43.57 44.18 43.48 43.88 6,553,324 +0.52(+1.20%)
Mar 25, 2013 43.42 43.49 43.08 43.35 5,998,053 +0.04(+0.09%)
Mar 22, 2013 43.06 43.40 42.97 43.31 3,608,161 +0.38(+0.89%)
Mar 21, 2013 42.90 43.10 42.78 42.93 3,467,073 -0.17(-0.40%)
Mar 20, 2013 42.91 43.22 42.89 43.10 4,882,233 +0.40(+0.93%)
Mar 19, 2013 42.74 42.84 42.48 42.71 4,282,773 +0.10(+0.24%)
Mar 18, 2013 42.58 42.83 42.51 42.60 5,037,498 -0.37(-0.85%)
Mar 15, 2013 42.62 42.97 42.39 42.97 13,681,528 +0.05(+0.11%)
Mar 14, 2013 43.23 43.38 42.72 42.92 6,878,936 +0.01(+0.02%)
Mar 13, 2013 42.99 43.08 42.87 42.92 4,649,679 -0.02(-0.04%)
Mar 12, 2013 42.92 43.20 42.83 42.93 4,968,451 +0.01(+0.02%)
Mar 11, 2013 42.92 43.06 42.71 42.92 6,114,719 -0.07(-0.16%)
Mar 08, 2013 43.26 43.33 42.85 42.99 6,193,433 -0.15(-0.34%)
Mar 07, 2013 42.94 43.31 42.93 43.14 4,621,463 +0.21(+0.49%)
Mar 06, 2013 43.32 43.39 42.81 42.93 8,708,928 -0.36(-0.83%)
Mar 05, 2013 42.85 43.45 42.80 43.29 6,243,847 +0.61(+1.42%)
Mar 04, 2013 42.60 42.80 42.50 42.68 5,676,710 -0.02(-0.04%)
Mar 01, 2013 42.33 42.75 42.33 42.70 5,897,853 +0.09(+0.22%)
Feb 28, 2013 42.77 42.85 42.60 42.60 7,551,388 -0.11(-0.26%)
Feb 27, 2013 42.48 42.86 42.29 42.71 5,099,585 +0.29(+0.68%)
Feb 26, 2013 42.15 42.50 41.88 42.43 6,124,320 +0.51(+1.23%)
Feb 25, 2013 42.48 42.82 41.91 41.91 8,160,763 -0.39(-0.92%)
Feb 22, 2013 42.14 42.30 41.72 42.30 7,080,972 +0.19(+0.46%)
Feb 21, 2013 42.18 42.29 42.04 42.11 7,074,822 -0.21(-0.50%)
Feb 20, 2013 42.22 42.62 42.17 42.32 5,705,742 +0.09(+0.20%)
Feb 19, 2013 41.79 42.23 41.78 42.23 5,108,416 +0.46(+1.10%)
Feb 15, 2013 41.70 42.09 41.70 41.77 7,036,600 +0.07(+0.17%)
Feb 14, 2013 41.48 41.76 41.45 41.70 5,488,592 +0.05(+0.11%)
Feb 13, 2013 41.62 41.66 41.51 41.65 5,625,651 +0.10(+0.24%)
Feb 12, 2013 41.51 41.64 41.46 41.55 25,463,316 -0.08(-0.19%)
Feb 11, 2013 41.37 41.75 41.31 41.63 23,703,304 +0.14(+0.34%)
Feb 08, 2013 41.43 41.71 41.37 41.49 22,195,532 -0.05(-0.11%)
Feb 07, 2013 41.59 41.65 41.10 41.54 6,776,499 -0.12(-0.28%)
Feb 06, 2013 41.65 41.83 41.42 41.65 4,629,086 +0.29(+0.71%)
Feb 04, 2013 41.58 41.61 41.30 41.36 6,433,400 -0.50(-1.20%)
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.