Eli Lilly (NY: LLY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	35.94	35.94	35.13	35.20	9,281,898	-0.55(-1.54%)
Jan 28, 2010	35.91	36.01	35.27	35.75	9,423,426	-0.64(-1.76%)
Jan 27, 2010	36.16	36.42	35.90	36.39	7,009,629	+0.23(+0.64%)
Jan 26, 2010	35.96	36.24	35.77	36.16	7,128,376	+0.41(+1.15%)
Jan 25, 2010	35.85	36.02	35.53	35.75	6,499,398	+0.23(+0.65%)
Jan 22, 2010	36.09	36.41	35.46	35.52	7,247,677	-0.59(-1.63%)
Jan 21, 2010	37.27	37.48	36.00	36.11	11,022,578	-1.19(-3.19%)
Jan 20, 2010	37.40	37.72	36.66	37.30	8,851,137	-0.11(-0.29%)
Jan 19, 2010	35.99	37.92	35.91	37.41	17,795,586	+1.59(+4.44%)
Jan 15, 2010	36.00	35.82	35.82	35.82	6,519,600	-0.18(-0.50%)
Jan 14, 2010	35.75	36.00	35.75	36.00	6,417,224	+0.15(+0.42%)
Jan 13, 2010	35.35	36.00	35.27	35.85	5,320,841	+0.49(+1.39%)
Jan 12, 2010	35.35	35.60	35.22	35.36	4,700,745	-0.12(-0.34%)
Jan 11, 2010	35.09	35.56	35.09	35.48	4,793,384	+0.48(+1.37%)
Jan 08, 2010	35.28	35.28	34.84	35.00	5,624,504	-0.27(-0.77%)
Jan 07, 2010	35.49	35.56	35.15	35.27	5,997,082	-0.18(-0.51%)
Jan 06, 2010	35.24	35.53	35.24	35.45	7,661,582	+0.26(+0.74%)
Jan 05, 2010	35.90	35.91	34.93	35.19	7,517,077	-0.63(-1.76%)
Jan 04, 2010	35.77	36.35	35.77	35.82	6,067,045	+0.11(+0.31%)
Dec 31, 2009	36.10	35.71	35.71	35.71	4,821,400	-0.46(-1.27%)
Dec 30, 2009	35.85	36.17	35.82	36.17	3,457,584	+0.16(+0.44%)
Dec 29, 2009	36.21	36.36	35.99	36.01	3,629,280	-0.20(-0.55%)
Dec 28, 2009	36.19	36.35	35.99	36.21	3,103,996	+0.13(+0.36%)
Dec 24, 2009	36.00	36.10	35.80	36.08	1,410,491	+0.14(+0.39%)
Dec 23, 2009	36.35	36.47	35.89	35.94	5,578,295	-0.17(-0.47%)
Dec 22, 2009	36.43	36.68	35.96	36.11	5,231,193	-0.14(-0.39%)
Dec 21, 2009	35.85	36.53	35.72	36.25	6,355,954	+0.53(+1.48%)
Dec 18, 2009	35.48	35.78	35.33	35.72	9,839,259	+0.27(+0.76%)
Dec 17, 2009	35.68	35.76	35.32	35.45	5,318,502	-0.46(-1.28%)
Dec 16, 2009	35.94	36.06	35.71	35.91	7,278,013	+0.16(+0.45%)
Dec 15, 2009	35.58	35.79	35.23	35.75	6,072,389	+0.13(+0.36%)
Dec 14, 2009	35.75	35.81	35.45	35.62	6,538,917	+0.65(+1.86%)
Dec 11, 2009	35.24	35.39	34.47	34.97	12,559,801	-0.05(-0.14%)
Dec 10, 2009	35.79	36.04	34.76	35.02	21,928,104	-1.54(-4.21%)
Dec 09, 2009	36.50	36.75	36.23	36.56	6,549,489	+0.05(+0.14%)
Dec 08, 2009	37.02	37.33	36.44	36.51	7,180,805	-0.56(-1.51%)
Dec 07, 2009	37.43	37.78	37.03	37.07	5,677,275	-0.32(-0.86%)
Dec 04, 2009	37.76	38.00	37.25	37.39	5,001,058	-0.01(-0.03%)
Dec 03, 2009	37.49	37.99	37.31	37.40	6,362,382	-0.11(-0.29%)
Dec 02, 2009	37.09	37.66	37.09	37.51	6,619,052	+0.42(+1.13%)
Dec 01, 2009	36.82	37.48	36.67	37.09	6,762,199	+0.36(+0.98%)
Nov 30, 2009	36.98	37.00	36.57	36.73	6,680,664	-0.17(-0.46%)
Nov 27, 2009	36.91	37.04	36.46	36.90	3,040,499	-0.50(-1.34%)
Nov 25, 2009	37.44	37.54	37.20	37.40	5,113,417	+0.10(+0.27%)
Nov 24, 2009	36.89	37.40	36.72	37.30	8,028,129	+0.50(+1.36%)
Nov 23, 2009	36.63	37.18	36.63	36.80	5,129,145	+0.21(+0.57%)
Nov 20, 2009	36.04	36.70	36.00	36.59	7,320,745	+0.47(+1.30%)
Nov 19, 2009	36.07	36.21	35.26	36.12	7,071,605	-0.09(-0.25%)
Nov 18, 2009	36.00	36.22	35.53	36.21	5,744,125	+0.27(+0.75%)
Nov 17, 2009	35.89	35.95	35.58	35.94	4,780,651	+0.05(+0.14%)
Nov 16, 2009	35.39	36.06	35.25	35.89	7,371,176	+0.53(+1.50%)
Nov 13, 2009	35.09	35.52	34.95	35.36	5,019,540	+0.38(+1.09%)
Nov 12, 2009	35.02	35.40	34.91	34.98	5,226,561	-0.21(-0.60%)
Nov 11, 2009	35.31	35.40	34.86	35.19	6,164,188	-0.06(-0.17%)
Nov 10, 2009	34.75	35.34	34.69	35.25	6,043,325	-0.07(-0.20%)
Nov 09, 2009	34.76	35.38	34.61	35.32	5,819,042	+0.82(+2.38%)
Nov 06, 2009	34.39	34.53	34.16	34.50	9,027,242	+0.11(+0.32%)
Nov 05, 2009	34.14	34.60	34.01	34.39	4,852,277	+0.41(+1.21%)
Nov 04, 2009	33.82	34.38	33.65	33.98	5,765,906	+0.44(+1.31%)
Nov 03, 2009	33.90	34.00	33.38	33.54	7,196,271	-0.51(-1.50%)

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.