Eli Lilly (NY: LLY )

195.57 USD +3.22 (+1.67%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 52.70 54.37 52.55 54.12 10,521,200 +1.39(+2.64%)
Jan 30, 2007 52.87 53.00 52.60 52.73 2,671,200 -0.12(-0.23%)
Jan 29, 2007 52.90 53.00 52.55 52.85 3,472,700 +0.06(+0.11%)
Jan 26, 2007 53.05 53.45 52.60 52.79 3,966,100 -0.34(-0.64%)
Jan 25, 2007 53.20 53.30 52.85 53.13 5,061,100 -0.20(-0.38%)
Jan 24, 2007 52.74 53.40 52.68 53.33 3,934,000 +0.68(+1.29%)
Jan 23, 2007 52.85 52.95 52.47 52.65 4,397,700 -0.08(-0.15%)
Jan 22, 2007 52.57 53.12 52.52 52.73 5,872,300 -0.23(-0.43%)
Jan 19, 2007 53.30 53.45 52.83 52.96 3,837,200 -0.08(-0.15%)
Jan 18, 2007 52.60 53.21 52.60 53.04 3,943,000 +0.19(+0.36%)
Jan 17, 2007 52.88 53.17 52.54 52.85 5,018,000 -0.03(-0.06%)
Jan 16, 2007 52.80 52.90 52.51 52.88 4,181,300 +0.28(+0.53%)
Jan 12, 2007 52.40 52.92 52.27 52.60 5,533,100 +0.37(+0.71%)
Jan 11, 2007 51.76 52.33 51.66 52.23 4,432,200 +0.57(+1.10%)
Jan 10, 2007 51.59 51.83 51.57 51.66 3,400,300 -0.17(-0.33%)
Jan 09, 2007 52.04 52.10 51.75 51.83 6,272,000 +0.03(+0.06%)
Jan 08, 2007 52.21 52.21 51.75 51.80 3,804,200 -0.24(-0.46%)
Jan 05, 2007 52.52 52.58 51.87 52.04 4,114,400 -0.32(-0.61%)
Jan 04, 2007 51.99 52.51 51.90 52.36 6,827,100 +0.11(+0.21%)
Jan 03, 2007 52.45 52.88 51.92 52.25 10,305,700 +0.15(+0.29%)
Dec 29, 2006 51.73 52.22 51.71 52.10 4,311,300 +0.09(+0.17%)
Dec 28, 2006 51.78 52.08 51.71 52.01 3,394,200 +0.01(+0.02%)
Dec 27, 2006 51.99 52.30 51.40 52.00 6,117,500 +0.22(+0.42%)
Dec 26, 2006 51.40 52.80 51.25 51.78 12,240,000 +0.43(+0.84%)
Dec 22, 2006 51.89 51.90 51.13 51.35 8,505,200 -0.44(-0.85%)
Dec 21, 2006 52.12 52.40 51.69 51.79 7,315,800 -0.61(-1.16%)
Dec 20, 2006 52.50 52.86 52.28 52.40 5,820,500 -0.22(-0.42%)
Dec 19, 2006 52.88 53.00 52.34 52.62 8,798,300 -0.61(-1.15%)
Dec 18, 2006 53.58 54.10 52.93 53.23 10,482,100 -1.29(-2.37%)
Dec 15, 2006 53.99 54.57 53.76 54.52 6,476,300 +0.55(+1.02%)
Dec 14, 2006 53.59 54.18 53.59 53.97 3,035,200 +0.28(+0.52%)
Dec 13, 2006 54.19 54.20 53.48 53.69 4,259,400 -0.21(-0.39%)
Dec 12, 2006 54.08 54.13 53.55 53.90 3,725,000 -0.08(-0.15%)
Dec 11, 2006 53.90 54.16 53.75 53.98 3,309,800 -0.02(-0.04%)
Dec 08, 2006 53.80 54.12 53.60 54.00 4,338,200 +0.01(+0.02%)
Dec 07, 2006 54.10 54.60 53.83 53.99 5,768,500 -0.87(-1.59%)
Dec 06, 2006 54.43 54.92 54.10 54.86 4,760,500 +0.16(+0.29%)
Dec 05, 2006 54.23 54.79 53.69 54.70 5,445,100 +0.67(+1.24%)
Dec 04, 2006 53.59 54.06 53.30 54.03 4,571,300 +0.63(+1.18%)
Dec 01, 2006 53.42 53.72 53.24 53.40 4,248,000 -0.19(-0.35%)
Nov 30, 2006 53.94 54.21 53.45 53.59 4,881,900 -0.45(-0.83%)
Nov 29, 2006 53.94 54.34 53.75 54.04 3,561,100 +0.32(+0.60%)
Nov 28, 2006 53.38 54.27 53.38 53.72 4,695,900 +0.14(+0.26%)
Nov 27, 2006 53.81 54.06 53.39 53.58 4,973,300 -0.32(-0.59%)
Nov 24, 2006 53.90 54.29 53.78 53.90 1,668,000 -0.13(-0.24%)
Nov 22, 2006 53.85 54.25 53.80 54.03 3,452,500 -0.02(-0.04%)
Nov 21, 2006 54.16 54.38 53.65 54.05 5,901,500 -0.33(-0.61%)
Nov 20, 2006 54.25 54.59 53.93 54.38 4,203,900 -0.17(-0.31%)
Nov 17, 2006 54.56 55.00 54.30 54.55 6,100,500 -0.01(-0.02%)
Nov 16, 2006 53.70 54.80 53.70 54.56 5,852,800 +0.19(+0.35%)
Nov 15, 2006 54.00 54.58 53.81 54.37 6,522,900 +0.52(+0.97%)
Nov 14, 2006 54.23 54.23 53.36 53.85 7,396,500 -0.21(-0.39%)
Nov 13, 2006 53.87 54.44 53.61 54.06 5,647,000 -0.08(-0.15%)
Nov 10, 2006 54.87 55.09 53.94 54.14 5,895,200 -0.73(-1.33%)
Nov 09, 2006 56.31 56.35 54.59 54.87 11,254,400 -1.61(-2.85%)
Nov 08, 2006 56.45 56.71 55.72 56.48 5,708,300 -0.50(-0.88%)
Nov 07, 2006 56.75 57.48 56.52 56.98 5,023,700 +0.31(+0.55%)
Nov 06, 2006 56.08 56.71 55.89 56.67 3,601,000 +0.59(+1.05%)
Nov 03, 2006 56.20 56.44 55.95 56.08 3,160,700 -0.29(-0.51%)
Nov 02, 2006 56.00 56.64 55.95 56.37 5,291,100 +0.38(+0.68%)
Nov 01, 2006 56.25 56.34 55.64 55.99 5,348,100 -0.02(-0.04%)
Oct 31, 2006 56.59 56.66 55.94 56.01 3,848,900 -0.31(-0.55%)
Oct 30, 2006 56.91 57.12 56.30 56.32 3,780,700 -0.71(-1.24%)
Oct 27, 2006 56.90 57.35 56.59 57.03 4,214,000 -0.26(-0.45%)
Oct 26, 2006 57.49 57.75 56.81 57.29 3,936,400 -0.20(-0.35%)
Oct 25, 2006 57.74 57.90 57.27 57.49 3,309,300 -0.29(-0.50%)
Oct 24, 2006 57.55 57.83 57.38 57.78 3,748,200 -0.13(-0.22%)
Oct 23, 2006 56.87 58.05 56.75 57.91 3,885,100 +0.67(+1.17%)
Oct 20, 2006 57.46 57.52 56.52 57.24 4,776,100 -0.25(-0.43%)
Oct 19, 2006 58.22 58.22 56.82 57.49 6,121,600 -0.76(-1.30%)
Oct 18, 2006 57.74 58.48 57.68 58.25 4,699,800 +0.70(+1.22%)
Oct 17, 2006 57.46 58.00 57.02 57.55 3,237,000 -0.11(-0.19%)
Oct 16, 2006 57.37 57.83 57.25 57.66 2,493,300 +0.29(+0.51%)
Oct 13, 2006 57.23 57.45 57.02 57.37 2,776,600 -0.18(-0.31%)
Oct 12, 2006 57.06 57.75 57.00 57.55 4,319,400 +0.49(+0.86%)
Oct 11, 2006 57.08 57.24 56.73 57.06 3,794,300 -0.19(-0.33%)
Oct 10, 2006 57.39 57.56 56.82 57.25 2,821,600 -0.26(-0.45%)
Oct 09, 2006 57.56 57.73 57.28 57.51 1,518,000 -0.05(-0.09%)
Oct 06, 2006 57.46 57.68 57.08 57.56 3,339,200 -0.20(-0.35%)
Oct 05, 2006 57.60 57.90 57.19 57.76 3,671,800 +0.16(+0.28%)
Oct 04, 2006 56.50 57.94 56.50 57.60 6,750,400 +0.91(+1.61%)
Oct 03, 2006 56.80 57.24 56.56 56.69 2,891,200 -0.10(-0.18%)
Oct 02, 2006 56.81 57.14 56.51 56.79 3,143,500 -0.21(-0.37%)
Sep 29, 2006 56.00 57.25 55.78 57.00 6,465,300 -0.32(-0.56%)
Sep 28, 2006 57.31 57.35 56.73 57.32 2,709,900 +0.31(+0.54%)
Sep 27, 2006 56.62 57.20 56.59 57.01 3,003,700 +0.16(+0.28%)
Sep 26, 2006 56.70 57.06 56.20 56.85 4,049,900 +0.27(+0.48%)
Sep 25, 2006 56.10 56.83 55.73 56.58 4,091,400 +0.65(+1.16%)
Sep 22, 2006 55.70 55.99 55.40 55.93 2,513,100 -0.04(-0.07%)
Sep 21, 2006 55.75 56.61 55.81 55.97 4,653,100 +0.22(+0.39%)
Sep 20, 2006 55.40 56.05 55.08 55.75 4,909,800 +0.73(+1.33%)
Sep 19, 2006 55.30 55.30 54.70 55.02 3,144,800 -0.13(-0.24%)
Sep 18, 2006 55.14 55.36 54.78 55.15 4,754,500 +0.35(+0.64%)
Sep 15, 2006 55.24 55.49 54.47 54.80 18,261,400 -0.19(-0.35%)
Sep 14, 2006 54.80 55.18 54.80 54.99 4,584,300 -0.22(-0.40%)
Sep 13, 2006 55.39 55.63 54.90 55.21 4,589,700 +0.06(+0.11%)
Sep 12, 2006 54.85 55.56 54.71 55.15 7,589,300 +0.89(+1.64%)
Sep 11, 2006 54.90 55.22 53.97 54.26 7,760,100 -1.00(-1.81%)
Sep 08, 2006 50.20 55.52 54.65 55.26 2,339,300 +0.39(+0.71%)
Sep 07, 2006 55.38 55.44 54.72 54.87 2,068,700 -0.51(-0.92%)
Sep 06, 2006 55.72 55.53 54.96 55.38 2,813,900 -0.34(-0.61%)
Sep 05, 2006 56.22 56.24 55.43 55.72 2,510,300 -0.28(-0.50%)
Sep 01, 2006 56.00 56.19 55.58 56.00 3,722,400 +0.07(+0.13%)
Aug 31, 2006 56.15 56.19 55.93 55.93 2,628,600 -0.13(-0.23%)
Aug 30, 2006 56.11 56.31 55.79 56.06 3,539,300 -0.05(-0.09%)
Aug 29, 2006 55.97 56.40 55.90 56.11 3,289,200 +0.27(+0.48%)
Aug 28, 2006 54.99 56.25 54.99 55.84 2,783,800 +0.78(+1.42%)
Aug 25, 2006 54.92 55.10 54.65 55.06 2,255,000 -0.18(-0.33%)
Aug 24, 2006 55.05 55.52 54.95 55.24 2,289,400 +0.19(+0.35%)
Aug 23, 2006 55.18 55.46 54.77 55.05 2,418,500 +0.07(+0.13%)
Aug 22, 2006 54.75 54.98 54.40 54.98 2,566,300 +0.10(+0.18%)
Aug 21, 2006 55.00 55.29 54.66 54.88 2,789,800 -0.15(-0.27%)
Aug 18, 2006 55.10 55.16 53.93 55.03 6,831,300 -0.92(-1.64%)
Aug 17, 2006 55.36 56.09 55.24 55.95 2,972,600 +0.39(+0.70%)
Aug 16, 2006 55.73 55.87 55.44 55.56 2,322,500 +0.27(+0.49%)
Aug 15, 2006 55.12 55.48 54.81 55.29 2,718,200 +0.87(+1.60%)
Aug 14, 2006 54.56 54.89 54.31 54.42 2,694,600 +0.06(+0.11%)
Aug 11, 2006 54.82 54.87 53.83 54.36 2,738,300 -0.93(-1.68%)
Aug 10, 2006 55.08 55.51 54.75 55.29 3,845,800 +0.29(+0.53%)
Aug 09, 2006 55.44 56.06 54.85 55.00 3,701,100 -0.15(-0.27%)
Aug 08, 2006 55.80 55.82 55.01 55.15 2,725,400 -0.43(-0.77%)
Aug 07, 2006 56.39 56.39 55.15 55.58 3,235,300 -0.69(-1.23%)
Aug 04, 2006 56.70 57.49 55.94 56.27 3,157,400 -0.37(-0.65%)
Aug 03, 2006 56.90 57.44 56.62 56.64 2,470,100 -0.29(-0.51%)
Aug 02, 2006 56.63 57.47 56.07 56.93 3,771,900 +0.64(+1.14%)
Aug 01, 2006 56.40 56.68 55.91 56.29 2,742,800 -0.48(-0.85%)
Jul 31, 2006 56.55 56.84 56.38 56.77 2,987,900 -0.14(-0.25%)
Jul 28, 2006 55.99 57.18 55.90 56.91 4,038,300 +1.25(+2.25%)
Jul 27, 2006 55.77 55.92 55.25 55.66 2,258,100 +0.14(+0.25%)
Jul 26, 2006 55.25 55.73 55.00 55.52 3,714,200 -0.03(-0.05%)
Jul 25, 2006 56.52 56.52 55.52 55.55 5,980,900 -0.46(-0.82%)
Jul 24, 2006 54.69 56.44 54.51 56.01 4,400,300 +1.36(+2.49%)
Jul 21, 2006 56.29 56.29 54.27 54.65 8,222,200 -1.61(-2.86%)
Jul 20, 2006 56.30 56.88 56.20 56.26 2,592,400 +0.18(+0.32%)
Jul 19, 2006 55.06 56.54 55.00 56.08 4,101,700 +1.11(+2.02%)
Jul 18, 2006 54.63 55.20 54.33 54.97 2,287,600 +0.17(+0.31%)
Jul 17, 2006 54.61 55.16 54.00 54.80 2,938,700 +0.24(+0.44%)
Jul 14, 2006 54.62 55.26 54.31 54.56 3,346,500 -0.32(-0.58%)
Jul 13, 2006 55.87 55.94 54.57 54.88 3,619,300 -0.74(-1.33%)
Jul 12, 2006 56.14 56.30 55.50 55.62 1,804,500 -0.31(-0.55%)
Jul 11, 2006 55.89 56.21 55.36 55.93 2,716,000 -0.34(-0.60%)
Jul 10, 2006 56.36 56.55 55.97 56.27 1,547,500 +0.03(+0.05%)
Jul 07, 2006 56.74 56.97 56.02 56.24 2,356,100 -0.43(-0.76%)
Jul 06, 2006 56.10 56.83 56.10 56.67 2,662,500 +0.45(+0.80%)
Jul 05, 2006 56.21 56.67 56.00 56.22 5,506,200 +0.54(+0.97%)
Jul 03, 2006 55.42 55.90 55.27 55.68 1,312,600 +0.41(+0.74%)
Jun 30, 2006 54.54 55.66 54.40 55.27 4,833,000 +0.74(+1.36%)
Jun 29, 2006 53.60 54.71 53.50 54.53 3,867,100 +1.09(+2.04%)
Jun 28, 2006 53.50 53.78 53.25 53.44 2,317,300 -0.03(-0.06%)
Jun 27, 2006 54.24 54.24 53.22 53.47 3,313,900 -0.92(-1.69%)
Jun 26, 2006 54.09 54.39 53.83 54.39 1,951,900 +0.09(+0.17%)
Jun 23, 2006 54.35 54.44 53.80 54.30 2,652,600 -0.29(-0.53%)
Jun 22, 2006 54.71 54.86 54.34 54.59 2,529,600 -0.14(-0.26%)
Jun 21, 2006 54.70 54.99 54.52 54.73 3,535,800 -0.16(-0.29%)
Jun 20, 2006 54.45 55.08 54.40 54.89 3,745,300 +0.40(+0.73%)
Jun 19, 2006 54.48 54.57 54.25 54.49 3,272,100 +0.24(+0.44%)
Jun 16, 2006 53.92 54.42 53.90 54.25 4,044,700 +0.20(+0.37%)
Jun 15, 2006 53.53 54.14 53.33 54.05 4,846,100 +0.88(+1.66%)
Jun 14, 2006 52.25 53.41 52.00 53.17 6,665,000 +1.56(+3.02%)
Jun 13, 2006 51.80 52.24 51.54 51.61 3,847,000 +0.00(+0.00%)
Jun 12, 2006 52.28 52.36 51.56 51.61 3,112,300 -0.13(-0.25%)
Jun 09, 2006 51.75 52.09 51.45 51.74 2,365,400 -0.02(-0.04%)
Jun 08, 2006 51.40 51.81 50.89 51.76 5,038,800 +0.05(+0.10%)
Jun 07, 2006 51.16 51.93 51.05 51.71 3,955,300 +0.56(+1.09%)
Jun 06, 2006 51.60 51.66 50.83 51.15 3,745,700 -0.20(-0.39%)
Jun 05, 2006 51.69 51.98 51.25 51.35 3,717,500 -0.68(-1.31%)
Jun 02, 2006 51.95 52.44 51.77 52.03 3,368,000 +0.04(+0.08%)
Jun 01, 2006 51.62 52.06 51.18 51.99 3,185,900 +0.35(+0.68%)
May 31, 2006 51.54 51.72 51.02 51.64 3,547,100 +0.20(+0.39%)
May 30, 2006 52.20 52.50 51.29 51.44 3,169,400 -0.83(-1.59%)
May 26, 2006 51.98 52.50 51.91 52.27 2,989,000 +0.65(+1.26%)
May 25, 2006 50.88 51.72 50.74 51.62 4,321,600 +0.88(+1.73%)
May 24, 2006 50.43 50.95 50.30 50.74 4,289,700 +0.33(+0.65%)
May 23, 2006 50.51 50.69 50.19 50.41 3,252,700 -0.25(-0.49%)
May 22, 2006 50.60 51.30 50.60 50.66 3,154,000 -0.35(-0.69%)
May 19, 2006 51.05 51.05 50.52 51.01 3,808,400 +0.25(+0.49%)
May 18, 2006 50.92 51.42 50.66 50.76 2,728,900 -0.24(-0.47%)
May 17, 2006 51.45 52.00 50.65 51.00 4,560,700 -0.80(-1.54%)
May 16, 2006 51.92 52.20 51.00 51.80 2,970,900 +0.03(+0.06%)
May 15, 2006 50.50 51.81 50.45 51.77 5,137,100 +1.33(+2.64%)
May 12, 2006 51.10 51.47 50.26 50.44 5,770,400 -0.68(-1.33%)
May 11, 2006 51.46 51.99 51.05 51.12 6,208,300 -0.94(-1.81%)
May 10, 2006 52.19 52.52 51.77 52.06 5,319,400 -0.13(-0.25%)
May 09, 2006 52.75 52.84 51.96 52.19 3,852,000 -0.72(-1.36%)
May 08, 2006 52.65 53.32 52.51 52.91 5,091,300 -0.03(-0.06%)
May 05, 2006 52.42 53.05 52.04 52.94 3,183,900 +0.92(+1.77%)
May 04, 2006 52.28 52.30 51.03 52.02 7,296,600 +0.06(+0.12%)
May 03, 2006 51.96 52.23 51.85 51.96 3,703,600 +0.03(+0.06%)
May 02, 2006 52.20 52.35 51.88 51.93 3,541,800 -0.37(-0.71%)
May 01, 2006 52.51 52.95 52.13 52.30 3,264,700 -0.62(-1.17%)
Apr 28, 2006 52.65 53.20 52.39 52.92 4,858,300 +0.17(+0.32%)
Apr 27, 2006 51.88 53.03 50.92 52.75 3,522,100 +0.51(+0.98%)
Apr 26, 2006 52.48 52.66 52.05 52.24 2,697,800 +0.03(+0.06%)
Apr 25, 2006 52.82 52.82 51.97 52.21 2,311,600 -0.35(-0.67%)
Apr 24, 2006 52.83 53.23 52.06 52.56 3,256,700 -0.37(-0.70%)
Apr 21, 2006 53.70 53.70 52.64 52.93 5,496,700 -0.69(-1.29%)
Apr 20, 2006 54.65 54.75 53.00 53.62 6,309,600 -1.03(-1.88%)
Apr 19, 2006 54.79 54.79 54.30 54.65 4,100,000 +0.15(+0.28%)
Apr 18, 2006 54.75 54.80 53.95 54.50 7,040,700 +1.49(+2.81%)
Apr 17, 2006 53.32 53.32 52.43 53.01 3,131,500 -0.26(-0.49%)
Apr 13, 2006 53.42 53.35 52.88 53.27 2,174,200 -0.15(-0.28%)
Apr 12, 2006 52.78 53.61 52.50 53.42 3,200,100 +0.32(+0.60%)
Apr 11, 2006 53.49 53.50 52.65 53.10 4,454,100 -0.27(-0.51%)
Apr 10, 2006 53.60 53.73 53.06 53.37 2,486,700 -0.17(-0.32%)
Apr 07, 2006 54.25 54.41 53.36 53.54 4,515,400 -0.94(-1.73%)
Apr 06, 2006 55.00 55.20 54.27 54.48 3,791,500 -0.39(-0.71%)
Apr 05, 2006 55.41 55.63 54.66 54.87 4,407,100 -0.29(-0.53%)
Apr 04, 2006 55.01 55.42 54.64 55.16 5,302,700 -0.08(-0.14%)
Apr 03, 2006 55.65 55.90 55.06 55.24 3,916,800 -0.06(-0.11%)
Mar 31, 2006 55.90 56.26 55.20 55.30 5,139,100 -0.75(-1.34%)
Mar 30, 2006 55.90 56.70 55.64 56.05 3,525,300 -0.27(-0.48%)
Mar 29, 2006 56.08 56.32 55.25 56.32 6,317,400 -0.06(-0.11%)
Mar 28, 2006 57.19 57.70 56.00 56.38 7,624,500 -2.29(-3.90%)
Mar 27, 2006 58.86 58.97 58.21 58.67 3,190,700 -0.19(-0.32%)
Mar 24, 2006 58.45 59.24 58.32 58.86 4,281,800 +0.82(+1.41%)
Mar 23, 2006 58.28 58.37 57.60 58.04 2,720,900 -0.45(-0.77%)
Mar 22, 2006 57.75 58.68 57.59 58.49 3,656,800 +1.18(+2.06%)
Mar 21, 2006 57.70 57.85 57.26 57.31 2,847,700 -0.11(-0.19%)
Mar 20, 2006 57.79 57.97 57.36 57.42 3,008,100 +0.33(+0.58%)
Mar 17, 2006 57.52 57.55 56.94 57.09 3,432,600 -0.14(-0.24%)
Mar 16, 2006 57.22 57.38 56.78 57.23 2,526,400 +0.26(+0.46%)
Mar 15, 2006 57.30 57.40 56.45 56.97 4,035,800 -0.58(-1.01%)
Mar 14, 2006 57.07 57.72 56.85 57.55 3,546,400 +0.31(+0.54%)
Mar 13, 2006 57.53 57.65 57.08 57.24 2,406,300 -0.01(-0.02%)
Mar 10, 2006 57.46 57.60 56.90 57.25 3,524,300 +0.17(+0.30%)
Mar 09, 2006 57.26 57.90 56.86 57.08 3,366,400 -0.28(-0.49%)
Mar 08, 2006 56.50 57.51 56.47 57.36 4,251,000 +0.75(+1.32%)
Mar 07, 2006 56.49 56.99 56.40 56.61 3,413,200 +0.11(+0.19%)
Mar 06, 2006 56.00 56.80 55.78 56.50 3,386,500 +0.79(+1.42%)
Mar 03, 2006 55.50 56.37 55.40 55.71 2,319,800 -0.04(-0.07%)
Mar 02, 2006 55.89 56.03 55.58 55.75 2,350,000 -0.14(-0.25%)
Mar 01, 2006 55.37 55.94 54.85 55.89 3,504,400 +0.27(+0.49%)
Feb 28, 2006 56.73 56.90 55.45 55.62 4,674,700 -1.11(-1.96%)
Feb 27, 2006 56.21 57.07 55.91 56.73 2,480,300 +0.71(+1.27%)
Feb 24, 2006 56.15 56.30 55.81 56.02 2,495,400 +0.09(+0.16%)
Feb 23, 2006 55.89 55.97 55.45 55.93 2,612,000 -0.17(-0.30%)
Feb 22, 2006 55.80 56.29 55.63 56.10 2,446,800 +0.60(+1.08%)
Feb 21, 2006 55.68 56.10 55.45 55.50 2,678,400 -0.34(-0.61%)
Feb 17, 2006 56.48 56.50 55.50 55.84 2,872,700 -0.52(-0.92%)
Feb 16, 2006 56.03 56.44 55.43 56.36 3,050,700 +0.34(+0.61%)
Feb 15, 2006 55.63 56.35 55.25 56.02 2,672,600 +0.54(+0.97%)
Feb 14, 2006 55.53 55.80 54.82 55.48 4,020,100 +0.13(+0.23%)
Feb 13, 2006 55.78 55.82 54.90 55.35 2,859,100 -0.83(-1.48%)
Feb 10, 2006 56.44 56.60 55.75 56.18 3,018,200 -0.12(-0.21%)
Feb 09, 2006 55.70 56.83 55.55 56.30 5,236,500 +0.60(+1.08%)
Feb 08, 2006 54.84 55.88 54.84 55.70 2,623,200 +0.72(+1.31%)
Feb 07, 2006 55.25 55.56 54.60 54.98 3,170,200 -0.44(-0.79%)
Feb 06, 2006 55.75 55.85 55.09 55.42 2,785,700 -0.44(-0.79%)
Feb 03, 2006 55.94 56.36 55.70 55.86 4,062,200 -0.44(-0.78%)
Feb 02, 2006 56.80 57.13 56.12 56.30 3,407,900 -0.59(-1.04%)
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.