Eli Lilly (NY: LLY )

791.54 +13.37 (+1.72%)
Streaming Delayed Price Updated: 11:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 41.89 41.96 41.23 41.60 6,612,493 -0.36(-0.85%)
Jan 30, 2013 42.02 42.44 41.83 41.95 8,154,813 -0.13(-0.31%)
Jan 29, 2013 40.88 42.51 40.88 42.09 14,203,121 +1.30(+3.19%)
Jan 28, 2013 41.16 41.26 40.64 40.78 10,395,410 -0.44(-1.07%)
Jan 25, 2013 41.20 41.58 41.13 41.23 7,781,627 +0.04(+0.09%)
Jan 24, 2013 40.75 41.26 40.75 41.19 8,672,243 +0.59(+1.45%)
Jan 23, 2013 40.87 41.03 40.44 40.60 13,440,887 -0.81(-1.95%)
Jan 22, 2013 41.62 41.66 41.16 41.40 7,846,440 -0.26(-0.61%)
Jan 18, 2013 41.30 41.66 41.01 41.66 8,464,403 +0.34(+0.83%)
Jan 17, 2013 40.76 41.43 40.69 41.32 6,301,299 +0.31(+0.76%)
Jan 16, 2013 41.20 41.30 40.85 41.01 5,765,537 -0.28(-0.68%)
Jan 15, 2013 40.80 41.34 40.79 41.29 7,635,109 +0.38(+0.93%)
Jan 14, 2013 41.22 41.38 40.87 40.91 8,113,380 -0.24(-0.58%)
Jan 11, 2013 41.34 41.37 41.03 41.15 6,616,671 -0.11(-0.26%)
Jan 10, 2013 41.26 41.47 40.96 41.26 8,162,712 +0.22(+0.53%)
Jan 09, 2013 40.44 41.11 40.29 41.04 9,379,924 +0.84(+2.10%)
Jan 08, 2013 39.84 40.30 39.73 40.20 6,772,550 +0.30(+0.76%)
Jan 07, 2013 39.75 40.21 39.52 39.89 9,020,874 -0.05(-0.14%)
Jan 04, 2013 39.56 40.21 39.27 39.95 17,537,832 +1.43(+3.70%)
Jan 03, 2013 38.37 38.62 38.13 38.52 9,613,374 +0.16(+0.42%)
Jan 02, 2013 38.82 38.84 38.11 38.36 10,783,375 +0.15(+0.39%)
Dec 31, 2012 37.58 38.23 37.48 38.21 6,769,130 +0.56(+1.48%)
Dec 28, 2012 37.69 38.10 37.62 37.65 4,706,311 -0.29(-0.76%)
Dec 27, 2012 37.95 38.27 37.59 37.94 5,613,285 -0.07(-0.18%)
Dec 26, 2012 38.04 38.15 37.67 38.01 4,750,151 +0.02(+0.04%)
Dec 24, 2012 38.32 38.32 37.81 38.00 3,568,796 -0.40(-1.03%)
Dec 21, 2012 37.86 38.49 37.77 38.39 16,589,609 +0.23(+0.61%)
Dec 20, 2012 37.88 38.24 37.74 38.16 8,464,015 +0.26(+0.67%)
Dec 19, 2012 38.29 38.44 37.89 37.90 9,082,101 -0.46(-1.21%)
Dec 18, 2012 37.63 38.38 37.46 38.37 17,337,790 +0.91(+2.44%)
Dec 17, 2012 37.03 37.62 37.02 37.45 9,609,564 +0.43(+1.15%)
Dec 14, 2012 37.23 37.26 36.89 37.03 8,205,394 -0.34(-0.91%)
Dec 13, 2012 38.10 38.17 37.17 37.37 13,122,458 -0.60(-1.57%)
Dec 12, 2012 38.16 38.74 37.82 37.96 24,217,678 -1.24(-3.16%)
Dec 11, 2012 38.90 39.33 38.85 39.20 6,971,755 +0.37(+0.96%)
Dec 10, 2012 38.44 38.98 38.12 38.83 5,545,856 +0.38(+0.99%)
Dec 07, 2012 38.33 38.48 38.12 38.45 3,836,381 +0.18(+0.47%)
Dec 06, 2012 38.45 38.47 38.16 38.27 6,648,415 -0.14(-0.36%)
Dec 05, 2012 38.13 38.51 37.95 38.41 6,799,705 +0.28(+0.73%)
Dec 04, 2012 37.89 38.33 37.85 38.13 7,083,547 +0.14(+0.37%)
Nov 30, 2012 37.66 38.08 37.49 38.00 8,859,199 +0.36(+0.95%)
Nov 29, 2012 37.41 37.79 37.37 37.64 5,673,270 +0.42(+1.12%)
Nov 28, 2012 36.90 37.23 36.61 37.22 4,716,334 +0.28(+0.75%)
Nov 27, 2012 37.05 37.40 36.81 36.94 6,943,789 -0.19(-0.52%)
Nov 26, 2012 36.69 37.14 36.33 37.14 9,849,335 +0.15(+0.40%)
Nov 23, 2012 36.79 37.00 36.73 36.99 2,909,379 +0.25(+0.68%)
Nov 21, 2012 36.67 36.76 36.38 36.74 5,063,396 +0.18(+0.49%)
Nov 20, 2012 36.44 36.64 36.22 36.56 5,869,518 +0.12(+0.34%)
Nov 19, 2012 35.87 36.47 35.76 36.44 10,957,355 +0.87(+2.44%)
Nov 16, 2012 35.64 35.83 35.20 35.57 11,507,414 -0.04(-0.11%)
Nov 15, 2012 35.77 35.96 34.77 35.61 8,864,390 -0.20(-0.56%)
Nov 14, 2012 36.60 36.88 35.65 35.81 12,033,054 -0.71(-1.95%)
Nov 13, 2012 36.93 37.16 36.51 36.52 9,222,185 -0.52(-1.40%)
Nov 12, 2012 36.43 37.30 36.34 37.04 9,510,336 +0.64(+1.75%)
Nov 09, 2012 36.15 36.81 36.15 36.41 19,959,610 +0.00(+0.00%)
Nov 08, 2012 36.90 36.98 36.39 36.41 30,071,396 -0.54(-1.47%)
Nov 07, 2012 37.20 37.59 36.46 36.95 12,095,239 -0.46(-1.23%)
Nov 06, 2012 37.51 37.68 37.26 37.41 7,439,435 +0.00(+0.00%)
Nov 05, 2012 37.10 37.50 37.05 37.41 5,536,544 +0.18(+0.47%)
Nov 02, 2012 37.88 37.95 37.23 37.23 13,801,650 -0.42(-1.12%)
Nov 01, 2012 37.49 38.11 36.93 37.66 10,694,748 +0.36(+0.97%)
Oct 31, 2012 38.97 38.97 36.91 37.30 17,454,912 -1.21(-3.15%)
Oct 26, 2012 39.08 38.51 38.51 38.51 7,885,572 -0.67(-1.70%)
Oct 25, 2012 38.81 39.26 38.68 39.17 9,270,485 +0.44(+1.15%)
Oct 24, 2012 38.33 39.55 38.14 38.73 18,557,980 -1.08(-2.72%)
Oct 23, 2012 39.78 39.91 38.78 39.81 14,340,662 -0.73(-1.80%)
Oct 19, 2012 41.32 41.32 40.30 40.54 8,842,472 -0.73(-1.77%)
Oct 18, 2012 41.00 41.31 40.67 41.27 10,335,131 +0.11(+0.26%)
Oct 17, 2012 41.24 41.41 40.80 41.16 7,717,065 +0.01(+0.02%)
Oct 16, 2012 40.52 41.32 40.49 41.15 14,686,837 +0.87(+2.15%)
Oct 15, 2012 39.04 40.78 38.97 40.29 16,802,222 +1.60(+4.12%)
Oct 12, 2012 38.40 38.91 38.35 38.69 8,898,398 -0.12(-0.30%)
Oct 11, 2012 38.77 39.01 38.58 38.81 8,432,980 +0.28(+0.74%)
Oct 10, 2012 39.67 39.78 38.41 38.52 15,021,508 -1.21(-3.05%)
Oct 09, 2012 39.44 41.07 39.09 39.73 38,835,920 +0.79(+2.03%)
Oct 08, 2012 36.85 39.07 36.63 38.94 37,301,484 +1.96(+5.29%)
Oct 05, 2012 37.37 37.50 36.80 36.99 9,244,055 -0.41(-1.09%)
Oct 04, 2012 37.16 37.54 37.13 37.40 10,419,135 +0.35(+0.93%)
Oct 03, 2012 36.86 37.11 36.76 37.05 7,515,445 +0.28(+0.77%)
Oct 02, 2012 36.67 36.92 36.65 36.77 6,350,604 +0.28(+0.78%)
Oct 01, 2012 36.42 36.84 36.40 36.48 6,913,144 +0.12(+0.34%)
Sep 28, 2012 36.33 36.44 36.05 36.36 7,747,631 -0.18(-0.48%)
Sep 27, 2012 36.32 36.60 36.12 36.54 6,546,034 +0.34(+0.93%)
Sep 26, 2012 36.39 36.58 35.92 36.20 6,248,827 -0.19(-0.53%)
Sep 25, 2012 36.44 36.69 36.36 36.39 5,730,796 +0.04(+0.11%)
Sep 24, 2012 36.43 36.53 36.17 36.35 6,354,500 -0.05(-0.13%)
Sep 21, 2012 36.18 36.63 36.12 36.40 10,914,204 +0.34(+0.94%)
Sep 20, 2012 35.87 36.12 35.85 36.06 6,396,611 +0.12(+0.34%)
Sep 19, 2012 35.87 36.18 35.80 35.94 6,750,002 -0.04(-0.11%)
Sep 18, 2012 35.68 36.10 35.68 35.98 5,418,384 +0.06(+0.17%)
Sep 17, 2012 35.69 36.00 35.68 35.91 9,427,847 +0.08(+0.24%)
Sep 14, 2012 36.05 36.05 35.67 35.83 8,489,785 -0.33(-0.91%)
Sep 13, 2012 35.75 36.24 35.52 36.16 7,173,220 +0.46(+1.29%)
Sep 12, 2012 35.65 35.94 35.63 35.70 5,186,433 +0.05(+0.13%)
Sep 11, 2012 35.78 35.82 35.59 35.65 5,558,890 -0.02(-0.06%)
Sep 10, 2012 35.85 35.93 35.68 35.68 6,156,787 -0.10(-0.28%)
Sep 07, 2012 35.82 35.95 35.50 35.78 12,908,908 -0.12(-0.34%)
Sep 06, 2012 35.26 35.94 35.26 35.90 11,153,079 +0.77(+2.18%)
Sep 05, 2012 35.17 35.55 35.06 35.13 14,740,711 +0.40(+1.15%)
Sep 04, 2012 34.49 34.83 34.29 34.73 9,060,088 +0.29(+0.85%)
Aug 31, 2012 34.57 34.73 34.26 34.44 8,341,912 +0.01(+0.02%)
Aug 30, 2012 34.51 34.51 34.23 34.43 6,825,272 -0.21(-0.60%)
Aug 29, 2012 34.20 34.71 34.04 34.64 10,858,973 +0.44(+1.30%)
Aug 27, 2012 33.55 34.50 33.55 34.20 19,711,180 +0.56(+1.66%)
Aug 24, 2012 34.37 34.52 33.25 33.64 62,590,164 +1.12(+3.44%)
Aug 23, 2012 32.33 32.58 32.30 32.52 5,984,451 +0.18(+0.55%)
Aug 22, 2012 32.34 32.51 32.30 32.34 6,140,062 -0.03(-0.09%)
Aug 21, 2012 32.59 32.59 32.29 32.37 5,470,457 -0.10(-0.31%)
Aug 20, 2012 32.53 32.53 32.37 32.47 5,075,326 -0.06(-0.19%)
Aug 17, 2012 32.86 32.86 32.41 32.53 5,895,623 -0.25(-0.77%)
Aug 16, 2012 32.95 32.99 32.70 32.79 4,265,878 -0.18(-0.54%)
Aug 15, 2012 32.76 33.00 32.76 32.96 6,739,308 +0.19(+0.58%)
Aug 14, 2012 32.97 32.99 32.72 32.77 4,269,563 -0.06(-0.19%)
Aug 13, 2012 32.91 32.97 32.68 32.83 5,122,074 -0.23(-0.70%)
Aug 10, 2012 32.41 33.13 32.27 33.06 15,600,388 +0.67(+2.06%)
Aug 09, 2012 32.46 32.57 32.27 32.39 6,810,292 -0.10(-0.30%)
Aug 08, 2012 32.42 32.61 32.31 32.49 7,206,504 +0.08(+0.23%)
Aug 07, 2012 32.77 32.99 32.00 32.42 15,430,136 -0.73(-2.20%)
Aug 06, 2012 33.46 33.46 33.15 33.15 5,062,167 -0.33(-1.00%)
Aug 03, 2012 33.34 33.52 33.29 33.48 7,094,878 +0.63(+1.92%)
Aug 02, 2012 33.12 33.32 32.73 32.85 8,890,902 -0.41(-1.23%)
Aug 01, 2012 33.46 33.67 33.20 33.26 10,765,894 -0.13(-0.39%)
Jul 31, 2012 33.43 33.68 33.36 33.39 9,574,660 -0.02(-0.05%)
Jul 30, 2012 33.30 33.43 33.09 33.40 8,955,573 -0.24(-0.72%)
Jul 27, 2012 33.37 33.77 33.36 33.65 9,925,711 +0.58(+1.74%)
Jul 26, 2012 33.15 33.27 32.89 33.07 9,186,734 +0.37(+1.14%)
Jul 25, 2012 32.81 33.05 32.29 32.70 17,091,114 +0.86(+2.72%)
Jul 24, 2012 32.41 32.49 31.54 31.83 23,646,012 -1.40(-4.22%)
Jul 23, 2012 33.28 33.35 33.05 33.24 5,982,529 -0.26(-0.77%)
Jul 20, 2012 33.49 33.57 33.35 33.49 8,583,820 -0.17(-0.52%)
Jul 19, 2012 33.76 33.82 33.66 33.67 6,055,678 -0.08(-0.25%)
Jul 18, 2012 33.25 33.87 33.21 33.75 12,051,810 +0.42(+1.25%)
Jul 17, 2012 33.43 33.57 33.21 33.33 15,212,294 +0.08(+0.25%)
Jul 16, 2012 32.77 33.28 32.75 33.25 7,621,635 +0.45(+1.36%)
Jul 13, 2012 32.55 32.99 32.40 32.80 6,040,077 +0.32(+0.98%)
Jul 12, 2012 32.36 32.55 32.24 32.49 5,374,634 +0.03(+0.09%)
Jul 11, 2012 32.35 32.54 32.24 32.46 5,357,561 -0.05(-0.14%)
Jul 10, 2012 32.67 32.72 32.39 32.50 5,462,168 -0.07(-0.21%)
Jul 09, 2012 32.33 32.60 32.33 32.57 4,105,948 +0.22(+0.68%)
Jul 06, 2012 32.38 32.41 32.17 32.35 4,278,327 -0.14(-0.44%)
Jul 05, 2012 32.64 32.65 32.46 32.49 4,958,697 -0.23(-0.72%)
Jul 03, 2012 32.57 32.84 32.46 32.73 3,025,358 +0.13(+0.40%)
Jul 02, 2012 32.65 32.77 32.51 32.60 6,211,999 +0.06(+0.19%)
Jun 29, 2012 32.24 32.54 32.20 32.54 8,092,781 +0.61(+1.92%)
Jun 28, 2012 31.82 31.95 31.40 31.92 6,692,523 +0.13(+0.41%)
Jun 27, 2012 31.58 31.90 31.56 31.80 5,628,074 +0.27(+0.87%)
Jun 26, 2012 31.42 31.66 31.42 31.52 5,367,978 +0.08(+0.24%)
Jun 25, 2012 31.70 31.73 31.44 31.45 5,772,054 -0.46(-1.43%)
Jun 22, 2012 31.82 31.95 31.71 31.90 5,713,767 +0.24(+0.74%)
Jun 21, 2012 31.99 32.14 31.63 31.67 5,595,639 -0.21(-0.67%)
Jun 20, 2012 32.03 32.05 31.77 31.88 4,491,161 -0.19(-0.59%)
Jun 19, 2012 31.88 32.20 31.97 32.07 5,472,541 +0.19(+0.59%)
Jun 18, 2012 31.68 31.92 31.68 31.88 4,861,546 +0.04(+0.12%)
Jun 15, 2012 31.86 31.98 31.80 31.84 8,435,325 +0.14(+0.43%)
Jun 14, 2012 31.55 31.84 31.47 31.70 7,088,995 +0.18(+0.58%)
Jun 13, 2012 31.58 31.73 31.40 31.52 4,685,836 -0.05(-0.17%)
Jun 12, 2012 31.52 31.60 31.33 31.58 6,163,833 +0.11(+0.36%)
Jun 11, 2012 31.65 31.78 31.32 31.46 7,383,433 -0.03(-0.10%)
Jun 08, 2012 31.28 31.66 31.24 31.49 9,381,749 +0.20(+0.63%)
Jun 07, 2012 31.26 31.47 31.18 31.30 9,483,578 +0.20(+0.63%)
Jun 06, 2012 30.88 31.10 30.78 31.10 14,025,334 +0.30(+0.96%)
Jun 05, 2012 30.45 30.85 30.36 30.80 7,185,002 +0.36(+1.17%)
Jun 04, 2012 30.42 30.58 30.28 30.45 8,630,146 -0.01(-0.02%)
Jun 01, 2012 30.84 30.89 30.42 30.45 8,424,064 -0.60(-1.93%)
May 31, 2012 31.15 31.29 30.92 31.05 8,671,514 -0.03(-0.10%)
May 30, 2012 31.24 31.43 31.06 31.08 6,038,301 -0.24(-0.75%)
May 29, 2012 31.27 31.51 31.25 31.32 5,526,955 +0.14(+0.46%)
May 25, 2012 31.17 31.47 31.09 31.17 5,375,411 -0.04(-0.12%)
May 24, 2012 30.87 31.21 30.82 31.21 7,424,835 +0.37(+1.20%)
May 23, 2012 31.03 31.09 30.61 30.84 10,472,374 -0.25(-0.80%)
May 22, 2012 30.83 31.21 30.72 31.09 12,180,242 +0.28(+0.91%)
May 21, 2012 30.69 30.86 30.61 30.81 6,535,245 +0.14(+0.47%)
May 18, 2012 30.79 30.96 30.59 30.67 11,012,259 -0.07(-0.22%)
May 17, 2012 30.89 31.04 30.73 30.73 7,680,604 -0.17(-0.54%)
May 16, 2012 30.82 30.98 30.76 30.90 5,381,423 +0.13(+0.42%)
May 15, 2012 30.98 31.04 30.68 30.77 7,464,688 -0.27(-0.86%)
May 14, 2012 31.13 31.28 30.93 31.04 7,925,448 -0.25(-0.80%)
May 11, 2012 31.22 31.47 31.11 31.29 6,593,682 +0.00(+0.00%)
May 10, 2012 31.08 31.34 31.00 31.29 8,266,821 +0.34(+1.09%)
May 09, 2012 30.97 31.09 30.73 30.95 8,144,322 -0.24(-0.77%)
May 08, 2012 31.17 31.22 31.04 31.19 9,435,190 +0.01(+0.02%)
May 07, 2012 30.80 31.25 30.73 31.18 8,119,120 +0.25(+0.80%)
May 04, 2012 30.88 31.03 30.73 30.94 9,612,758 +0.01(+0.02%)
May 03, 2012 31.09 31.10 30.88 30.93 6,740,317 -0.16(-0.51%)
May 02, 2012 30.85 31.09 30.82 31.09 6,480,532 +0.18(+0.58%)
May 01, 2012 30.97 31.08 30.82 30.91 8,476,382 -0.11(-0.36%)
Apr 30, 2012 30.82 31.12 30.82 31.02 31,187,356 +0.07(+0.22%)
Apr 27, 2012 30.80 31.05 30.78 30.95 26,283,534 +0.31(+1.03%)
Apr 26, 2012 30.56 30.73 30.43 30.64 6,355,121 +0.06(+0.20%)
Apr 25, 2012 30.29 30.65 30.07 30.58 10,949,628 +0.63(+2.10%)
Apr 24, 2012 29.89 29.98 29.73 29.95 6,464,718 +0.11(+0.38%)
Apr 23, 2012 29.83 29.86 29.71 29.83 5,806,812 -0.07(-0.25%)
Apr 20, 2012 29.74 30.02 29.74 29.91 10,072,439 +0.12(+0.40%)
Apr 19, 2012 29.79 29.86 29.66 29.79 6,666,012 +0.04(+0.13%)
Apr 18, 2012 29.90 30.01 29.74 29.75 9,149,451 -0.27(-0.90%)
Apr 17, 2012 29.74 30.02 29.60 30.02 6,440,005 +0.34(+1.16%)
Apr 16, 2012 29.44 29.75 29.43 29.68 13,885,401 +0.31(+1.07%)
Apr 13, 2012 29.65 29.68 29.35 29.36 7,256,578 -0.30(-1.01%)
Apr 12, 2012 29.64 29.69 29.48 29.66 8,406,450 +0.08(+0.28%)
Apr 11, 2012 29.75 29.76 29.52 29.58 6,861,255 +0.04(+0.13%)
Apr 10, 2012 29.68 29.92 29.54 29.54 8,929,558 -0.22(-0.76%)
Apr 09, 2012 30.22 30.22 29.75 29.77 10,141,122 -0.57(-1.88%)
Apr 05, 2012 30.07 30.35 30.05 30.34 5,843,818 +0.11(+0.37%)
Apr 04, 2012 30.09 30.32 29.99 30.22 5,571,558 +0.01(+0.02%)
Apr 03, 2012 30.34 30.42 30.07 30.22 4,457,339 -0.12(-0.40%)
Apr 02, 2012 30.20 30.46 30.15 30.34 6,984,069 +0.16(+0.53%)
Mar 30, 2012 30.02 30.25 29.94 30.17 6,384,189 +0.23(+0.76%)
Mar 29, 2012 30.01 30.04 29.72 29.95 7,087,589 -0.26(-0.87%)
Mar 28, 2012 30.22 30.25 29.88 30.21 6,504,861 +0.04(+0.12%)
Mar 27, 2012 30.25 30.29 30.11 30.17 5,582,330 -0.01(-0.02%)
Mar 26, 2012 29.96 30.28 29.95 30.18 7,153,798 +0.30(+1.00%)
Mar 23, 2012 30.00 30.01 29.76 29.88 6,943,393 +0.04(+0.15%)
Mar 22, 2012 29.65 29.86 29.58 29.83 5,269,969 -0.11(-0.35%)
Mar 21, 2012 29.98 30.07 29.83 29.94 6,233,812 -0.05(-0.17%)
Mar 20, 2012 30.11 30.19 29.90 29.99 5,928,136 -0.22(-0.74%)
Mar 19, 2012 30.02 30.28 29.92 30.22 5,708,882 +0.09(+0.30%)
Mar 16, 2012 30.20 30.31 29.94 30.13 12,890,239 -0.06(-0.20%)
Mar 15, 2012 30.16 30.28 30.02 30.19 5,073,916 +0.02(+0.05%)
Mar 14, 2012 30.10 30.31 30.09 30.17 6,197,270 +0.07(+0.22%)
Mar 13, 2012 29.87 30.14 29.84 30.10 6,452,713 +0.28(+0.93%)
Mar 12, 2012 29.68 29.84 29.65 29.83 6,289,187 +0.18(+0.61%)
Mar 09, 2012 29.48 29.68 29.39 29.65 6,547,610 +0.28(+0.94%)
Mar 08, 2012 29.20 29.44 29.20 29.37 5,975,417 +0.25(+0.85%)
Mar 07, 2012 28.94 29.19 28.94 29.12 5,395,137 +0.16(+0.57%)
Mar 06, 2012 29.38 29.47 28.90 28.96 7,923,888 -0.37(-1.25%)
Mar 05, 2012 29.50 29.64 29.29 29.32 6,506,253 -0.26(-0.89%)
Mar 02, 2012 29.51 29.68 29.45 29.59 6,981,200 +0.10(+0.33%)
Mar 01, 2012 29.35 29.53 29.35 29.49 6,125,540 +0.08(+0.28%)
Feb 29, 2012 29.56 29.60 29.38 29.41 5,701,125 -0.12(-0.41%)
Feb 28, 2012 29.47 29.55 29.35 29.53 8,297,849 +0.16(+0.56%)
Feb 27, 2012 29.26 29.50 29.08 29.36 6,801,546 +0.10(+0.33%)
Feb 24, 2012 29.13 29.36 29.11 29.26 15,225,321 +0.19(+0.67%)
Feb 23, 2012 29.02 29.14 28.94 29.07 4,932,973 -0.02(-0.08%)
Feb 22, 2012 28.99 29.17 28.99 29.09 5,818,488 +0.05(+0.18%)
Feb 21, 2012 29.53 29.53 29.01 29.04 9,151,628 -0.38(-1.30%)
Feb 17, 2012 29.15 29.45 29.05 29.42 9,584,398 +0.40(+1.39%)
Feb 16, 2012 28.90 29.03 28.78 29.02 5,103,901 +0.11(+0.39%)
Feb 15, 2012 28.96 29.04 28.78 28.90 5,954,209 +0.06(+0.21%)
Feb 14, 2012 28.93 29.01 28.70 28.84 7,992,581 -0.27(-0.93%)
Feb 13, 2012 29.30 29.35 29.06 29.11 6,213,439 +0.02(+0.08%)
Feb 10, 2012 29.17 29.17 28.94 29.09 9,376,762 -0.16(-0.53%)
Feb 09, 2012 29.41 29.48 29.20 29.25 42,063,240 -0.19(-0.65%)
Feb 08, 2012 29.22 29.49 29.17 29.44 10,175,284 +0.21(+0.71%)
Feb 07, 2012 29.28 29.36 29.14 29.23 7,889,334 -0.11(-0.37%)
Feb 06, 2012 29.29 29.40 29.15 29.34 9,568,544 +0.10(+0.34%)
Feb 03, 2012 29.12 29.38 29.12 29.24 7,987,143 -0.07(-0.23%)
Feb 02, 2012 29.55 29.60 29.05 29.31 9,273,280 -0.15(-0.50%)
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.