Eli Lilly (NY: LLY )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	58.70	59.79	58.39	59.77	3,811,600	+1.55(+2.66%)
May 29, 2003	58.70	59.48	58.02	58.22	3,114,300	-0.48(-0.82%)
May 28, 2003	59.11	59.90	58.60	58.70	3,933,900	-0.60(-1.01%)
May 27, 2003	57.75	59.31	56.70	59.30	6,932,300	+1.20(+2.07%)
May 23, 2003	57.34	58.26	56.51	58.10	5,477,200	+0.37(+0.64%)
May 22, 2003	58.30	58.30	57.24	57.73	5,742,100	-0.57(-0.98%)
May 21, 2003	58.35	59.25	57.61	58.30	6,659,300	-0.05(-0.09%)
May 20, 2003	60.11	60.20	57.74	58.35	8,256,000	-2.40(-3.95%)
May 19, 2003	61.02	63.19	59.94	60.75	6,812,000	-2.78(-4.38%)
May 16, 2003	63.95	64.08	63.30	63.53	2,579,500	-0.62(-0.97%)
May 15, 2003	64.00	64.15	63.32	64.15	2,720,200	+0.41(+0.64%)
May 14, 2003	64.10	64.20	62.90	63.74	2,337,700	-0.06(-0.09%)
May 13, 2003	64.00	64.24	63.25	63.80	2,394,700	-0.57(-0.89%)
May 12, 2003	63.80	64.41	63.55	64.37	3,024,500	+0.22(+0.34%)
May 09, 2003	63.91	64.65	63.91	64.15	3,225,500	+0.24(+0.38%)
May 08, 2003	64.37	64.37	63.32	63.91	3,063,900	-0.45(-0.70%)
May 07, 2003	63.99	64.39	63.53	64.36	3,394,800	+0.37(+0.58%)
May 06, 2003	63.90	64.40	63.45	63.99	2,743,900	+0.04(+0.06%)
May 05, 2003	64.27	64.90	63.44	63.95	3,100,300	-0.29(-0.45%)
May 02, 2003	64.12	64.50	63.10	64.24	2,919,200	+0.12(+0.19%)
May 01, 2003	63.82	64.32	62.77	64.12	2,455,200	+0.30(+0.47%)
Apr 30, 2003	64.50	64.60	63.70	63.82	4,713,600	-0.68(-1.05%)
Apr 29, 2003	64.05	64.94	64.05	64.50	2,527,800	+0.46(+0.72%)
Apr 28, 2003	63.10	64.43	62.76	64.04	2,514,100	+0.76(+1.20%)
Apr 25, 2003	64.20	64.53	62.80	63.28	3,809,000	-0.77(-1.20%)
Apr 24, 2003	62.54	64.58	62.30	64.05	4,713,400	+1.55(+2.48%)
Apr 23, 2003	61.90	62.84	61.74	62.50	3,746,500	+1.21(+1.97%)
Apr 22, 2003	59.47	61.50	59.47	61.29	3,972,800	+1.82(+3.06%)
Apr 21, 2003	58.00	59.83	57.99	59.47	3,629,700	+1.09(+1.87%)
Apr 17, 2003	58.15	58.70	58.06	58.38	2,527,400	+0.14(+0.24%)
Apr 16, 2003	59.57	59.65	58.00	58.24	2,681,500	-0.83(-1.41%)
Apr 15, 2003	59.59	59.75	58.50	59.07	2,476,700	-0.43(-0.72%)
Apr 14, 2003	58.15	59.70	58.12	59.50	2,528,700	+1.14(+1.95%)
Apr 11, 2003	59.67	59.80	57.96	58.36	3,535,500	-1.31(-2.20%)
Apr 10, 2003	59.45	59.85	58.90	59.67	2,027,400	+0.41(+0.69%)
Apr 09, 2003	58.85	60.99	58.85	59.26	2,487,100	-0.54(-0.90%)
Apr 08, 2003	60.10	60.55	59.50	59.80	2,188,100	-0.01(-0.02%)
Apr 07, 2003	61.74	62.81	59.68	59.81	3,809,400	-1.44(-2.35%)
Apr 04, 2003	60.70	61.44	60.60	61.25	2,826,500	+0.75(+1.24%)
Apr 03, 2003	59.94	60.84	59.62	60.50	2,925,100	+0.89(+1.49%)
Apr 02, 2003	58.70	60.00	58.65	59.61	2,683,900	+1.28(+2.19%)
Apr 01, 2003	57.55	58.40	56.72	58.33	2,461,000	+1.18(+2.06%)
Mar 31, 2003	57.80	58.15	56.78	57.15	2,144,900	-1.21(-2.07%)
Mar 28, 2003	57.68	58.40	57.25	58.36	2,463,300	+0.15(+0.26%)
Mar 27, 2003	56.90	58.60	56.85	58.21	2,369,600	+0.65(+1.13%)
Mar 26, 2003	58.35	58.45	57.46	57.56	17,640,000	-0.58(-1.00%)
Mar 25, 2003	56.35	58.95	56.35	58.14	2,798,300	+1.44(+2.54%)
Mar 24, 2003	58.20	58.20	56.57	56.70	2,143,300	-1.50(-2.58%)
Mar 21, 2003	57.50	58.40	56.85	58.20	3,698,200	+1.57(+2.77%)
Mar 20, 2003	56.81	56.99	55.71	56.63	2,944,100	-0.17(-0.30%)
Mar 19, 2003	56.25	57.00	55.71	56.80	2,595,900	+0.82(+1.46%)
Mar 18, 2003	55.30	56.40	55.14	55.98	2,702,100	+0.68(+1.23%)
Mar 17, 2003	53.40	55.40	52.81	55.30	5,353,200	+1.32(+2.45%)
Mar 14, 2003	55.04	55.24	53.69	53.98	3,638,400	-1.26(-2.28%)
Mar 13, 2003	54.30	55.31	53.42	55.24	3,561,100	+1.20(+2.22%)
Mar 12, 2003	53.71	54.05	52.77	54.04	3,267,800	+0.34(+0.63%)
Mar 11, 2003	56.00	56.00	53.50	53.70	4,850,100	-2.30(-4.11%)
Mar 10, 2003	56.84	56.84	55.79	56.00	2,027,200	-0.98(-1.72%)
Mar 07, 2003	55.30	57.19	55.20	56.98	3,013,700	+1.03(+1.84%)
Mar 06, 2003	56.50	56.99	55.95	55.95	2,895,000	-1.05(-1.84%)
Mar 05, 2003	56.05	57.30	56.03	57.00	2,788,900	+0.80(+1.42%)
Mar 04, 2003	56.52	56.94	56.02	56.20	2,292,000	-0.40(-0.71%)

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.