Eli Lilly (NY: LLY )

904.76 -0.21 (-0.02%)
Streaming Delayed Price Updated: 11:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 23.88 23.62 23.62 23.62 7,288,560 -0.30(-1.27%)
Dec 30, 2009 23.71 23.93 23.70 23.93 5,226,865 +0.11(+0.44%)
Dec 29, 2009 23.95 24.05 23.81 23.82 5,486,420 -0.13(-0.55%)
Dec 28, 2009 23.94 24.05 23.81 23.95 4,692,343 +0.09(+0.36%)
Dec 24, 2009 23.81 23.88 23.68 23.87 2,132,254 +0.09(+0.39%)
Dec 23, 2009 24.05 24.12 23.74 23.77 8,432,767 -0.11(-0.47%)
Dec 22, 2009 24.10 24.26 23.79 23.89 7,908,049 -0.09(-0.39%)
Dec 21, 2009 23.71 24.16 23.63 23.98 9,608,362 +0.35(+1.48%)
Dec 18, 2009 23.47 23.67 23.37 23.63 14,874,110 +0.18(+0.76%)
Dec 17, 2009 23.60 23.66 23.36 23.45 8,040,035 -0.30(-1.28%)
Dec 16, 2009 23.77 23.85 23.62 23.75 11,002,248 +0.11(+0.45%)
Dec 15, 2009 23.54 23.68 23.30 23.65 9,179,694 +0.09(+0.36%)
Dec 14, 2009 23.65 23.69 23.45 23.56 9,884,949 +0.43(+1.86%)
Dec 11, 2009 23.31 23.41 22.80 23.13 18,986,782 -0.03(-0.14%)
Dec 10, 2009 23.68 23.84 22.99 23.17 33,148,942 -1.02(-4.21%)
Dec 09, 2009 24.14 24.31 23.97 24.18 9,900,931 +0.03(+0.14%)
Dec 08, 2009 24.49 24.69 24.11 24.15 10,855,298 -0.37(-1.51%)
Dec 07, 2009 24.76 24.99 24.50 24.52 8,582,396 -0.21(-0.86%)
Dec 04, 2009 24.98 25.14 24.64 24.73 7,560,151 -0.01(-0.03%)
Dec 03, 2009 24.80 25.13 24.68 24.74 9,618,079 -0.07(-0.29%)
Dec 02, 2009 24.54 24.91 24.54 24.81 10,006,090 +0.28(+1.13%)
Dec 01, 2009 24.36 24.79 24.26 24.54 10,222,487 +0.24(+0.98%)
Nov 30, 2009 24.46 24.48 24.19 24.30 10,099,229 -0.11(-0.46%)
Nov 27, 2009 24.42 24.50 24.12 24.41 4,596,354 -0.33(-1.34%)
Nov 25, 2009 24.77 24.83 24.61 24.74 7,730,005 +0.07(+0.27%)
Nov 24, 2009 24.40 24.74 24.29 24.67 12,136,206 +0.33(+1.36%)
Nov 23, 2009 24.23 24.59 24.23 24.34 7,753,782 +0.14(+0.57%)
Nov 20, 2009 23.84 24.28 23.81 24.20 11,066,846 +0.31(+1.30%)
Nov 19, 2009 23.86 23.95 23.32 23.89 10,690,219 -0.06(-0.25%)
Nov 18, 2009 23.81 23.96 23.50 23.95 8,683,454 +0.18(+0.75%)
Nov 17, 2009 23.74 23.78 23.54 23.77 7,226,960 +0.03(+0.14%)
Nov 16, 2009 23.41 23.85 23.32 23.74 11,143,083 +0.35(+1.50%)
Nov 13, 2009 23.21 23.50 23.12 23.39 7,588,091 +0.25(+1.09%)
Nov 12, 2009 23.17 23.42 23.09 23.14 7,901,046 -0.14(-0.60%)
Nov 11, 2009 23.36 23.42 23.06 23.28 9,318,467 -0.04(-0.17%)
Nov 10, 2009 22.99 23.38 22.95 23.32 9,135,757 +0.28(+1.21%)
Nov 09, 2009 22.67 23.08 22.58 23.04 8,920,461 +0.53(+2.38%)
Nov 06, 2009 22.43 22.52 22.28 22.51 13,838,559 +0.07(+0.32%)
Nov 05, 2009 22.27 22.57 22.19 22.43 7,438,431 +0.27(+1.21%)
Nov 04, 2009 22.06 22.43 21.95 22.17 8,839,004 +0.29(+1.31%)
Nov 03, 2009 22.11 22.18 21.78 21.88 11,031,722 -0.33(-1.50%)
Nov 02, 2009 22.30 22.30 22.06 22.21 10,731,065 +0.03(+0.12%)
Oct 30, 2009 22.22 22.39 21.98 22.19 13,289,845 -0.08(-0.38%)
Oct 29, 2009 22.28 22.28 21.98 22.27 11,055,071 +0.09(+0.41%)
Oct 28, 2009 22.28 22.42 22.18 22.18 12,107,375 -0.12(-0.53%)
Oct 27, 2009 22.18 22.46 22.10 22.30 10,174,984 +0.18(+0.80%)
Oct 26, 2009 22.21 22.44 22.00 22.12 12,269,549 -0.03(-0.15%)
Oct 23, 2009 22.13 22.17 22.05 22.15 12,060,655 -0.09(-0.41%)
Oct 22, 2009 22.16 22.26 21.82 22.24 15,383,404 +0.29(+1.31%)
Oct 21, 2009 23.09 23.16 21.84 21.96 27,348,662 -1.03(-4.48%)
Oct 20, 2009 22.78 23.01 22.73 22.99 18,575,608 -0.03(-0.11%)
Oct 19, 2009 22.65 23.19 22.54 23.01 14,586,990 +0.55(+2.44%)
Oct 16, 2009 22.35 22.56 22.35 22.47 10,343,742 -0.04(-0.17%)
Oct 15, 2009 22.04 22.51 22.02 22.51 10,559,733 +0.38(+1.71%)
Oct 14, 2009 21.91 22.23 21.79 22.13 10,383,705 +0.37(+1.68%)
Oct 13, 2009 22.06 22.08 21.72 21.76 8,242,440 -0.33(-1.51%)
Oct 12, 2009 22.11 22.22 22.02 22.09 6,490,225 +0.06(+0.27%)
Oct 09, 2009 21.78 22.11 21.62 22.04 8,343,524 +0.27(+1.26%)
Oct 08, 2009 21.68 21.87 21.65 21.76 7,676,603 +0.16(+0.72%)
Oct 07, 2009 21.53 21.61 21.43 21.61 8,366,820 +0.07(+0.30%)
Oct 06, 2009 21.30 21.64 21.21 21.54 7,402,641 +0.36(+1.69%)
Oct 05, 2009 21.27 21.30 21.05 21.18 7,745,846 -0.03(-0.12%)
Oct 02, 2009 21.20 21.30 21.07 21.21 8,828,402 -0.09(-0.43%)
Oct 01, 2009 21.51 21.55 21.27 21.30 9,995,282 -0.25(-1.15%)
Sep 30, 2009 21.87 21.87 21.36 21.55 10,085,318 -0.25(-1.17%)
Sep 29, 2009 21.64 21.89 21.47 21.80 14,221,489 +0.06(+0.27%)
Sep 28, 2009 21.35 21.75 21.35 21.74 8,585,372 +0.42(+1.99%)
Sep 25, 2009 21.12 21.44 21.12 21.32 9,675,682 +0.18(+0.86%)
Sep 24, 2009 21.25 21.35 21.07 21.14 10,634,817 -0.03(-0.15%)
Sep 23, 2009 21.43 21.43 21.17 21.17 9,854,601 -0.21(-0.98%)
Sep 22, 2009 21.49 21.54 21.32 21.38 10,328,145 -0.06(-0.27%)
Sep 21, 2009 21.53 21.55 21.36 21.44 7,063,315 +0.00(+0.00%)
Sep 18, 2009 21.53 21.57 21.42 21.44 14,274,915 +0.08(+0.37%)
Sep 17, 2009 21.40 21.50 21.32 21.36 10,834,445 +0.02(+0.07%)
Sep 16, 2009 21.44 21.49 21.32 21.34 9,385,746 -0.27(-1.25%)
Sep 15, 2009 21.68 21.68 21.34 21.61 11,460,658 +0.00(+0.00%)
Sep 14, 2009 21.74 21.74 21.53 21.61 12,989,900 +0.20(+0.94%)
Sep 11, 2009 21.45 21.61 21.31 21.41 11,162,580 +0.00(+0.00%)
Sep 10, 2009 21.64 21.65 21.36 21.41 9,109,558 -0.04(-0.18%)
Sep 09, 2009 21.38 21.62 21.34 21.45 9,497,313 +0.03(+0.15%)
Sep 08, 2009 21.66 21.69 21.29 21.42 8,242,659 -0.11(-0.52%)
Sep 04, 2009 21.32 21.53 21.29 21.53 6,376,700 +0.23(+1.10%)
Sep 03, 2009 21.51 21.55 21.18 21.29 8,949,405 -0.24(-1.12%)
Sep 02, 2009 21.36 21.60 21.30 21.53 10,948,622 +0.08(+0.40%)
Sep 01, 2009 21.72 21.89 21.36 21.45 10,861,175 -0.38(-1.73%)
Aug 31, 2009 21.73 22.06 21.73 21.83 8,920,496 -0.09(-0.42%)
Aug 28, 2009 22.25 22.32 21.77 21.92 13,275,509 -0.33(-1.50%)
Aug 27, 2009 21.91 22.28 21.91 22.25 9,505,092 +0.30(+1.37%)
Aug 26, 2009 22.01 22.28 21.92 21.95 8,266,768 -0.14(-0.65%)
Aug 25, 2009 22.02 22.28 22.00 22.09 8,230,647 +0.09(+0.42%)
Aug 24, 2009 21.90 22.11 21.77 22.00 8,589,241 +0.18(+0.84%)
Aug 21, 2009 21.66 22.07 21.66 21.82 8,781,276 +0.20(+0.90%)
Aug 20, 2009 21.63 21.70 21.41 21.62 6,812,360 +0.13(+0.61%)
Aug 19, 2009 21.10 21.49 21.10 21.49 9,101,671 +0.07(+0.33%)
Aug 18, 2009 21.02 21.53 21.02 21.42 8,383,241 +0.20(+0.95%)
Aug 17, 2009 21.35 21.49 21.17 21.22 6,510,080 -0.23(-1.06%)
Aug 14, 2009 21.47 21.51 21.14 21.45 5,851,689 +0.01(+0.03%)
Aug 13, 2009 21.47 21.62 21.13 21.44 9,605,538 -0.05(-0.21%)
Aug 12, 2009 21.79 21.80 21.46 21.49 11,460,198 -0.16(-0.72%)
Aug 11, 2009 21.82 21.88 21.55 21.64 9,790,569 -0.10(-0.47%)
Aug 10, 2009 21.84 21.86 21.65 21.75 14,746,708 -0.68(-3.04%)
Aug 07, 2009 22.33 22.54 22.22 22.43 8,179,129 +0.30(+1.37%)
Aug 06, 2009 22.35 22.36 22.07 22.13 6,927,342 -0.18(-0.81%)
Aug 05, 2009 22.59 22.67 22.18 22.31 7,476,028 -0.23(-1.03%)
Aug 04, 2009 22.43 22.54 22.25 22.54 6,789,862 +0.07(+0.31%)
Aug 03, 2009 22.71 22.90 22.22 22.47 8,810,480 +0.04(+0.17%)
Jul 31, 2009 22.51 22.76 22.42 22.43 9,168,074 -0.10(-0.46%)
Jul 30, 2009 22.64 22.92 22.44 22.53 7,124,164 +0.10(+0.43%)
Jul 29, 2009 22.49 22.67 22.25 22.43 6,417,653 -0.11(-0.48%)
Jul 28, 2009 22.51 22.70 22.19 22.54 7,616,909 +0.06(+0.26%)
Jul 27, 2009 22.43 22.60 22.18 22.49 7,374,815 +0.19(+0.87%)
Jul 24, 2009 21.95 22.34 21.74 22.29 2,664 +0.26(+1.17%)
Jul 23, 2009 21.89 22.20 21.73 22.04 10,178,425 +0.32(+1.45%)
Jul 22, 2009 22.40 22.42 21.71 21.72 15,373,614 -0.42(-1.92%)
Jul 21, 2009 21.93 22.20 21.83 22.15 10,535,235 +0.47(+2.17%)
Jul 20, 2009 21.70 21.81 21.30 21.68 9,715,099 +0.12(+0.57%)
Jul 17, 2009 21.67 21.68 21.35 21.55 6,826,785 -0.15(-0.68%)
Jul 16, 2009 21.45 21.80 21.45 21.70 9,364,863 +0.17(+0.81%)
Jul 15, 2009 21.22 21.57 20.98 21.53 11,455,366 +0.37(+1.76%)
Jul 14, 2009 21.09 21.23 20.96 21.16 15,375,963 -0.01(-0.06%)
Jul 13, 2009 21.05 21.37 20.96 21.17 20,514,064 -0.25(-1.17%)
Jul 10, 2009 21.12 21.80 21.05 21.42 21,765,636 +0.21(+0.97%)
Jul 09, 2009 21.53 21.59 21.14 21.21 8,544,104 -0.27(-1.26%)
Jul 08, 2009 21.24 21.81 21.24 21.48 9,146,883 -0.05(-0.21%)
Jul 07, 2009 21.57 21.78 21.41 21.53 9,339,638 -0.05(-0.24%)
Jul 06, 2009 21.65 21.84 21.38 21.58 9,709,282 -0.21(-0.97%)
Jul 02, 2009 22.31 22.31 21.79 21.79 6,990,028 -0.68(-3.03%)
Jul 01, 2009 22.34 22.65 22.27 22.47 8,196,733 +0.21(+0.92%)
Jun 30, 2009 22.52 22.64 22.06 22.27 10,422,788 -0.25(-1.11%)
Jun 29, 2009 22.69 22.69 22.20 22.52 10,878,488 -0.16(-0.71%)
Jun 26, 2009 22.63 22.80 21.87 22.68 29,158,260 -0.03(-0.14%)
Jun 25, 2009 21.76 22.76 21.69 22.71 19,876,584 +1.11(+5.12%)
Jun 24, 2009 21.65 21.84 21.44 21.61 9,542,128 +0.03(+0.15%)
Jun 23, 2009 21.37 21.70 21.31 21.57 9,084,893 +0.22(+1.02%)
Jun 22, 2009 21.47 21.47 21.07 21.35 12,431,338 -0.31(-1.45%)
Jun 19, 2009 21.91 22.04 21.60 21.67 10,784,156 -0.09(-0.41%)
Jun 18, 2009 21.50 21.97 21.41 21.76 7,578,681 +0.27(+1.26%)
Jun 17, 2009 21.21 21.73 21.21 21.49 7,875,300 +0.29(+1.36%)
Jun 16, 2009 21.30 21.55 21.07 21.20 10,067,292 +0.01(+0.06%)
Jun 15, 2009 21.85 21.85 21.17 21.19 11,025,922 -0.86(-3.88%)
Jun 12, 2009 22.11 22.40 21.90 22.04 8,192,052 -0.06(-0.26%)
Jun 11, 2009 21.82 22.43 21.82 22.10 9,874,021 +0.30(+1.39%)
Jun 10, 2009 21.93 22.00 21.60 21.80 7,371,479 +0.00(+0.00%)
Jun 09, 2009 21.82 22.09 21.54 21.80 6,303,250 -0.12(-0.56%)
Jun 08, 2009 21.87 22.12 21.66 21.92 8,787,180 -0.43(-1.93%)
Jun 05, 2009 22.20 22.38 21.84 22.35 8,596,218 +0.25(+1.13%)
Jun 04, 2009 22.27 22.40 21.86 22.10 7,259,374 -0.14(-0.64%)
Jun 03, 2009 22.34 22.42 22.05 22.24 8,210,444 -0.29(-1.28%)
Jun 02, 2009 22.18 22.72 22.11 22.53 8,231,507 +0.26(+1.15%)
Jun 01, 2009 22.43 22.54 22.04 22.27 8,275,290 +0.05(+0.23%)
May 29, 2009 21.76 22.24 21.60 22.22 7,580,814 +0.51(+2.34%)
May 28, 2009 21.64 21.93 21.58 21.71 6,998,173 +0.07(+0.33%)
May 27, 2009 22.40 22.52 21.59 21.64 8,079,288 -0.76(-3.39%)
May 26, 2009 22.00 22.45 21.89 22.40 6,149,068 +0.33(+1.49%)
May 22, 2009 22.26 22.35 21.95 22.07 5,194,400 -0.18(-0.81%)
May 21, 2009 22.58 22.58 21.97 22.25 8,115,784 -0.07(-0.32%)
May 20, 2009 22.41 22.65 22.18 22.33 7,437,008 +0.13(+0.58%)
May 19, 2009 22.38 22.40 22.07 22.20 6,797,869 -0.09(-0.40%)
May 18, 2009 22.13 22.34 21.86 22.29 8,638,931 +0.32(+1.46%)
May 15, 2009 22.56 22.61 21.89 21.97 9,608,264 -0.61(-2.71%)
May 14, 2009 22.64 22.78 22.50 22.58 7,229,427 -0.02(-0.08%)
May 13, 2009 22.55 23.17 22.38 22.60 9,398,906 -0.17(-0.73%)
May 12, 2009 22.57 23.00 22.39 22.76 10,137,109 +0.35(+1.56%)
May 11, 2009 22.59 22.76 22.22 22.41 9,997,574 -0.38(-1.67%)
May 08, 2009 23.03 23.24 22.67 22.79 11,315,676 +0.06(+0.28%)
May 07, 2009 22.02 22.80 21.89 22.73 17,723,156 +0.90(+4.12%)
May 06, 2009 22.20 22.34 21.60 21.83 8,984,422 -0.07(-0.32%)
May 05, 2009 21.88 22.06 21.53 21.90 13,139,215 +0.46(+2.16%)
May 04, 2009 21.40 21.45 21.29 21.44 8,458,262 +0.20(+0.96%)
May 01, 2009 20.87 21.29 20.68 21.23 8,535,278 +0.36(+1.73%)
Apr 30, 2009 21.47 21.49 20.82 20.87 13,063,682 -0.28(-1.32%)
Apr 29, 2009 21.21 21.39 20.90 21.15 10,645,677 +0.10(+0.48%)
Apr 28, 2009 20.97 21.36 20.90 21.05 12,086,290 +0.04(+0.21%)
Apr 27, 2009 20.92 21.24 20.77 21.01 6,574,574 +0.08(+0.36%)
Apr 24, 2009 20.92 21.34 20.83 20.93 13,134,805 +0.08(+0.40%)
Apr 23, 2009 20.63 20.89 20.31 20.85 13,549,826 +0.09(+0.43%)
Apr 22, 2009 20.99 21.14 20.58 20.76 17,553,294 -0.41(-1.95%)
Apr 21, 2009 21.19 21.36 20.76 21.17 10,108,909 +0.26(+1.22%)
Apr 20, 2009 21.36 21.83 20.87 20.92 15,454,785 -0.48(-2.25%)
Apr 17, 2009 21.09 21.59 21.04 21.40 10,520,143 +0.30(+1.44%)
Apr 16, 2009 20.90 21.22 20.56 21.10 7,834,139 +0.29(+1.40%)
Apr 15, 2009 20.35 20.90 20.29 20.80 9,707,728 +0.42(+2.05%)
Apr 14, 2009 20.77 20.77 20.28 20.39 8,277,757 -0.27(-1.29%)
Apr 13, 2009 20.50 20.80 20.46 20.65 5,370,530 -0.04(-0.21%)
Apr 09, 2009 20.94 21.43 20.52 20.70 7,860,687 +0.19(+0.93%)
Apr 08, 2009 20.26 20.63 20.04 20.51 8,243,429 +0.29(+1.44%)
Apr 07, 2009 20.18 20.38 19.60 20.21 9,512,953 -0.61(-2.92%)
Apr 06, 2009 20.77 21.14 20.54 20.82 10,438,851 -0.11(-0.51%)
Apr 03, 2009 21.26 21.40 20.62 20.93 11,236,213 -0.56(-2.63%)
Apr 02, 2009 21.82 21.82 21.28 21.49 10,512,817 +0.08(+0.36%)
Apr 01, 2009 20.94 21.51 20.66 21.42 8,648,104 +0.23(+1.11%)
Mar 31, 2009 21.05 21.48 20.67 21.18 10,569,910 +0.36(+1.74%)
Mar 30, 2009 20.31 20.91 20.31 20.82 11,207,664 -0.88(-4.03%)
Mar 26, 2009 21.39 21.75 21.17 21.70 11,681,829 +0.44(+2.06%)
Mar 25, 2009 21.15 21.48 20.84 21.26 12,219,412 +0.23(+1.09%)
Mar 24, 2009 21.31 21.75 21.03 21.03 13,386,478 -0.58(-2.70%)
Mar 23, 2009 21.11 21.61 21.08 21.61 10,427,953 +0.98(+4.73%)
Mar 20, 2009 20.23 20.87 20.23 20.64 16,184,920 +0.44(+2.17%)
Mar 19, 2009 20.68 20.78 19.99 20.20 8,155,152 -0.41(-1.98%)
Mar 18, 2009 20.58 20.99 20.26 20.61 10,281,267 +0.47(+2.33%)
Mar 17, 2009 19.63 20.14 19.36 20.14 7,935,557 +0.60(+3.08%)
Mar 16, 2009 19.55 20.12 19.49 19.54 10,447,468 +0.11(+0.55%)
Mar 13, 2009 19.17 19.69 19.08 19.43 0 +0.39(+2.03%)
Mar 12, 2009 18.29 19.10 18.23 19.04 10,029,915 +0.75(+4.09%)
Mar 11, 2009 19.03 19.08 18.18 18.29 15,179,382 -0.55(-2.93%)
Mar 10, 2009 18.15 18.87 17.96 18.84 15,968,055 +1.11(+6.26%)
Mar 09, 2009 17.58 18.18 17.42 17.73 13,619,813 -0.01(-0.04%)
Mar 06, 2009 17.53 17.90 17.40 17.74 0 +0.32(+1.86%)
Mar 05, 2009 17.68 18.00 17.25 17.42 14,239,645 -0.65(-3.61%)
Mar 04, 2009 17.88 18.31 17.29 18.07 13,981,409 +0.48(+2.70%)
Mar 02, 2009 18.10 18.29 17.59 17.60 21,190,602 -1.03(-5.55%)
Feb 27, 2009 19.26 19.48 18.63 18.63 0 -1.05(-5.35%)
Feb 26, 2009 20.91 20.91 19.66 19.68 19,139,888 -0.96(-4.67%)
Feb 25, 2009 20.79 20.95 20.36 20.64 10,951,943 -0.22(-1.06%)
Feb 24, 2009 20.55 20.91 20.33 20.87 11,585,059 +0.38(+1.86%)
Feb 23, 2009 21.34 21.45 20.45 20.49 8,745,478 -0.59(-2.80%)
Feb 20, 2009 21.48 21.64 20.88 21.08 0 -0.79(-3.60%)
Feb 19, 2009 21.97 22.10 21.76 21.86 6,689,219 +0.05(+0.23%)
Feb 18, 2009 22.04 22.04 21.63 21.81 9,331,665 -0.11(-0.52%)
Feb 17, 2009 22.01 22.26 21.73 21.93 11,670,623 -0.54(-2.40%)
Feb 13, 2009 22.92 23.13 22.43 22.46 9,499,220 -0.58(-2.50%)
Feb 12, 2009 22.94 23.21 22.43 23.04 9,617,839 -0.24(-1.03%)
Feb 11, 2009 23.54 23.59 23.12 23.28 6,694,014 +0.17(+0.74%)
Feb 10, 2009 23.77 24.02 23.00 23.11 9,145,567 -0.74(-3.10%)
Feb 09, 2009 23.91 23.92 23.40 23.85 6,605,725 -0.04(-0.16%)
Feb 06, 2009 23.67 24.24 23.67 23.89 7,956,980 +0.01(+0.05%)
Feb 05, 2009 23.64 23.96 23.31 23.87 8,073,648 +0.09(+0.39%)
Feb 04, 2009 24.54 24.56 23.65 23.78 11,854,552 -0.43(-1.76%)
Feb 03, 2009 23.58 24.49 23.07 24.21 16,004,135 +0.89(+3.81%)
Feb 02, 2009 22.85 23.53 22.65 23.32 8,799,073 +0.28(+1.22%)
Jan 30, 2009 24.22 24.22 22.69 23.04 0 -0.72(-3.03%)
Jan 29, 2009 24.18 24.49 23.61 23.76 10,347,422 -0.70(-2.87%)
Jan 28, 2009 24.40 24.53 24.01 24.46 8,581,064 +0.30(+1.24%)
Jan 27, 2009 23.67 24.34 23.58 24.16 8,636,899 +0.65(+2.77%)
Jan 26, 2009 23.56 24.08 23.31 23.51 10,814,377 +0.09(+0.40%)
Jan 23, 2009 23.27 23.55 23.05 23.41 9,955,447 -0.24(-1.01%)
Jan 22, 2009 23.54 23.99 23.25 23.65 8,867,144 -0.28(-1.15%)
Jan 21, 2009 23.70 24.21 23.29 23.92 10,926,143 +0.53(+2.27%)
Jan 20, 2009 23.72 24.25 23.29 23.39 15,092,030 -0.46(-1.94%)
Jan 16, 2009 23.80 24.03 23.33 23.86 0 +0.36(+1.54%)
Jan 15, 2009 23.41 23.54 22.70 23.49 7,923,295 +0.05(+0.21%)
Jan 14, 2009 23.99 24.01 23.21 23.44 10,480,494 -0.66(-2.73%)
Jan 13, 2009 23.93 24.20 23.72 24.10 8,473,465 +0.24(+1.02%)
Jan 12, 2009 24.06 24.24 23.72 23.86 8,310,075 -0.22(-0.91%)
Jan 09, 2009 24.28 24.28 23.79 24.07 9,489,937 -0.21(-0.85%)
Jan 08, 2009 24.05 24.34 23.71 24.28 8,993,734 +0.12(+0.49%)
Jan 07, 2009 24.44 24.69 24.02 24.16 10,174,390 -0.59(-2.40%)
Jan 06, 2009 24.80 24.88 24.09 24.76 14,465,212 +0.07(+0.28%)
Jan 05, 2009 25.37 25.38 24.44 24.69 10,978,934 -0.69(-2.74%)
Jan 02, 2009 25.26 25.51 24.59 25.38 0 +0.19(+0.74%)
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.