Eli Lilly (NY: LLY )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	68.15	69.56	68.15	68.97	4,730,400	+0.85(+1.25%)
Jun 27, 2003	67.50	68.40	67.38	68.12	5,987,300	-1.41(-2.03%)
Jun 26, 2003	67.95	69.53	67.26	69.53	3,761,900	+1.78(+2.63%)
Jun 25, 2003	68.60	69.92	67.40	67.75	3,243,200	-0.91(-1.33%)
Jun 24, 2003	67.62	69.25	67.47	68.66	4,714,300	+1.59(+2.37%)
Jun 23, 2003	68.38	68.38	66.32	67.07	3,777,200	-1.46(-2.13%)
Jun 20, 2003	67.80	68.95	67.40	68.53	5,080,100	+1.13(+1.68%)
Jun 19, 2003	69.00	69.01	67.28	67.40	3,929,900	-1.60(-2.32%)
Jun 18, 2003	69.80	70.58	68.56	69.00	6,257,000	-0.83(-1.19%)
Jun 17, 2003	68.50	71.40	68.50	69.83	9,348,900	+1.98(+2.92%)
Jun 16, 2003	65.95	68.02	65.72	67.85	5,823,000	+2.64(+4.05%)
Jun 13, 2003	64.28	65.50	63.63	65.21	5,241,000	+1.15(+1.80%)
Jun 12, 2003	63.40	64.48	63.04	64.06	5,642,400	+0.87(+1.38%)
Jun 11, 2003	61.75	63.40	61.68	63.19	7,570,000	+2.96(+4.91%)
Jun 10, 2003	60.00	60.30	59.22	60.23	2,394,600	+0.26(+0.43%)
Jun 09, 2003	61.14	61.30	59.76	59.97	2,358,900	-1.21(-1.98%)
Jun 06, 2003	62.00	63.10	60.91	61.18	4,110,700	-0.54(-0.87%)
Jun 05, 2003	59.80	61.80	58.98	61.72	4,060,200	+1.54(+2.56%)
Jun 04, 2003	59.32	60.60	59.05	60.18	2,987,200	+0.58(+0.97%)
Jun 03, 2003	58.15	59.68	58.15	59.60	5,290,900	+1.45(+2.49%)
Jun 02, 2003	60.58	60.60	57.97	58.15	4,941,900	-1.62(-2.71%)
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%)

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.