Eli Lilly (NY: LLY )

195.42 USD +1.53 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 57.15 57.17 56.00 56.62 6,509,300 -0.75(-1.31%)
Jan 30, 2006 57.66 57.83 57.21 57.37 3,114,400 -0.18(-0.31%)
Jan 27, 2006 56.79 57.70 56.73 57.55 6,860,800 +0.62(+1.09%)
Jan 26, 2006 57.17 57.65 56.90 56.93 6,852,500 -0.24(-0.42%)
Jan 25, 2006 57.35 57.79 57.15 57.17 4,855,800 +0.06(+0.11%)
Jan 24, 2006 57.52 57.90 56.73 57.11 3,718,400 -0.10(-0.17%)
Jan 23, 2006 57.08 57.55 56.51 57.21 3,364,600 +0.31(+0.54%)
Jan 20, 2006 57.15 57.36 56.71 56.90 5,040,300 -0.28(-0.49%)
Jan 19, 2006 57.40 57.81 56.82 57.18 3,610,600 +0.22(+0.39%)
Jan 18, 2006 57.22 57.22 56.60 56.96 3,168,300 -0.31(-0.54%)
Jan 17, 2006 57.55 57.95 57.11 57.27 3,369,200 -0.68(-1.17%)
Jan 13, 2006 58.10 58.50 57.80 57.95 3,182,900 +0.00(+0.00%)
Jan 12, 2006 58.28 58.69 57.57 57.95 2,706,000 -0.23(-0.40%)
Jan 11, 2006 58.35 58.35 57.61 58.18 1,910,500 +0.00(+0.00%)
Jan 10, 2006 58.45 59.00 57.58 58.18 3,468,900 -0.40(-0.68%)
Jan 09, 2006 57.88 58.86 57.74 58.58 2,952,400 +0.76(+1.31%)
Jan 06, 2006 57.70 58.12 57.09 57.82 3,119,300 +0.43(+0.75%)
Jan 05, 2006 57.35 57.44 56.89 57.39 3,140,600 +0.31(+0.54%)
Jan 04, 2006 57.48 57.75 56.88 57.08 3,960,200 -0.28(-0.49%)
Jan 03, 2006 57.00 57.59 56.15 57.36 3,957,400 +0.77(+1.36%)
Dec 30, 2005 56.96 57.00 56.51 56.59 2,958,800 -0.87(-1.51%)
Dec 29, 2005 57.73 57.99 57.24 57.46 2,599,400 -0.29(-0.50%)
Dec 28, 2005 57.80 57.97 57.39 57.75 2,817,200 -0.06(-0.10%)
Dec 27, 2005 57.70 58.04 57.58 57.81 3,129,300 +0.11(+0.19%)
Dec 23, 2005 56.90 57.85 56.79 57.70 3,199,300 +0.58(+1.02%)
Dec 22, 2005 56.95 57.33 56.88 57.12 2,874,400 +0.12(+0.21%)
Dec 21, 2005 57.50 57.74 57.00 57.00 3,537,500 -0.02(-0.04%)
Dec 20, 2005 57.65 57.75 56.94 57.02 4,233,800 -0.57(-0.99%)
Dec 19, 2005 57.65 58.25 57.30 57.59 7,517,100 +0.93(+1.64%)
Dec 16, 2005 56.28 56.90 56.60 56.66 5,681,100 +0.38(+0.68%)
Dec 15, 2005 55.96 56.46 56.00 56.28 4,769,200 +0.32(+0.57%)
Dec 14, 2005 55.70 56.29 55.50 55.96 4,802,600 +0.26(+0.47%)
Dec 13, 2005 54.80 55.81 54.73 55.70 5,980,900 +1.23(+2.26%)
Dec 12, 2005 53.41 54.64 53.72 54.47 5,061,900 +1.06(+1.98%)
Dec 09, 2005 54.40 55.00 53.31 53.41 10,895,600 +1.20(+2.30%)
Dec 08, 2005 52.95 52.95 51.75 52.21 5,046,700 -0.74(-1.40%)
Dec 07, 2005 52.19 53.20 51.90 52.95 5,514,900 +0.76(+1.46%)
Dec 06, 2005 51.52 52.25 51.44 52.19 4,333,500 +0.72(+1.40%)
Dec 05, 2005 51.57 51.74 50.95 51.47 3,315,100 -0.10(-0.19%)
Dec 02, 2005 51.50 51.83 51.20 51.57 3,676,500 +0.07(+0.14%)
Dec 01, 2005 50.80 51.94 50.75 51.50 5,703,800 +1.00(+1.98%)
Nov 30, 2005 50.55 50.74 50.19 50.50 4,079,100 +0.45(+0.90%)
Nov 29, 2005 50.40 50.67 50.01 50.05 3,299,300 -0.15(-0.30%)
Nov 28, 2005 50.65 50.68 50.08 50.20 3,447,700 -0.34(-0.67%)
Nov 25, 2005 50.94 51.00 50.50 50.54 1,234,800 -0.31(-0.61%)
Nov 23, 2005 50.44 51.15 50.37 50.85 2,847,800 +0.23(+0.45%)
Nov 22, 2005 50.40 50.73 50.15 50.62 3,187,800 -0.12(-0.24%)
Nov 21, 2005 50.25 50.87 50.14 50.74 2,826,900 +0.40(+0.79%)
Nov 18, 2005 50.74 50.75 49.65 50.34 3,984,000 +0.58(+1.17%)
Nov 17, 2005 49.82 50.08 49.47 49.76 4,008,500 -0.04(-0.08%)
Nov 16, 2005 50.36 50.40 49.73 49.80 3,840,400 -0.64(-1.27%)
Nov 15, 2005 50.20 50.55 50.14 50.44 2,567,400 +0.23(+0.46%)
Nov 14, 2005 52.00 52.00 50.14 50.21 3,185,000 -0.77(-1.51%)
Nov 11, 2005 51.40 51.63 50.60 50.98 3,137,100 -0.42(-0.82%)
Nov 10, 2005 51.75 51.90 51.12 51.40 3,910,000 -0.63(-1.21%)
Nov 09, 2005 51.81 52.20 51.50 52.03 4,241,400 +0.35(+0.68%)
Nov 08, 2005 51.12 51.95 50.99 51.68 5,466,300 +0.58(+1.14%)
Nov 07, 2005 50.83 51.32 50.76 51.10 3,678,600 +0.27(+0.53%)
Nov 04, 2005 50.37 50.94 50.21 50.83 3,484,400 +0.67(+1.34%)
Nov 03, 2005 50.10 50.57 49.85 50.16 3,443,200 +0.26(+0.52%)
Nov 02, 2005 49.80 50.04 49.70 49.90 3,032,600 +0.14(+0.28%)
Nov 01, 2005 49.89 50.18 49.75 49.76 5,188,800 -0.03(-0.06%)
Oct 31, 2005 50.22 50.26 49.70 49.79 6,936,300 -0.20(-0.40%)
Oct 28, 2005 50.30 50.51 49.84 49.99 5,318,800 -0.01(-0.02%)
Oct 27, 2005 50.50 50.56 49.97 50.00 2,999,400 -0.40(-0.79%)
Oct 26, 2005 50.55 50.74 50.35 50.40 4,844,000 +0.09(+0.18%)
Oct 25, 2005 50.77 50.78 49.88 50.31 7,503,000 -0.47(-0.93%)
Oct 24, 2005 50.70 51.07 50.50 50.78 7,370,900 +0.08(+0.16%)
Oct 21, 2005 51.68 51.70 50.48 50.70 6,064,300 -0.55(-1.07%)
Oct 20, 2005 51.50 51.85 50.95 51.25 7,670,700 -0.35(-0.68%)
Oct 19, 2005 51.25 51.64 51.09 51.60 6,039,500 -0.03(-0.06%)
Oct 18, 2005 51.00 52.05 51.00 51.63 6,189,700 +0.10(+0.19%)
Oct 17, 2005 52.30 52.36 51.35 51.53 8,623,700 -1.09(-2.07%)
Oct 14, 2005 52.54 53.22 52.00 52.62 3,397,700 +0.08(+0.15%)
Oct 13, 2005 51.60 52.84 51.52 52.54 4,638,400 +0.36(+0.69%)
Oct 12, 2005 52.34 52.74 51.94 52.18 4,044,200 +0.06(+0.12%)
Oct 11, 2005 52.73 52.95 52.10 52.12 4,292,000 -0.80(-1.51%)
Oct 10, 2005 53.15 53.27 52.47 52.92 3,601,800 -0.49(-0.92%)
Oct 07, 2005 54.01 54.10 53.32 53.41 4,114,400 -0.60(-1.11%)
Oct 06, 2005 53.73 54.40 53.55 54.01 6,403,500 +0.26(+0.48%)
Oct 05, 2005 53.61 54.25 53.55 53.75 3,877,000 +0.14(+0.26%)
Oct 04, 2005 52.93 53.90 52.85 53.61 3,354,200 +0.68(+1.28%)
Oct 03, 2005 53.40 53.90 52.85 52.93 3,111,300 -0.59(-1.10%)
Sep 30, 2005 53.93 54.00 53.40 53.52 4,593,000 -0.77(-1.42%)
Sep 29, 2005 53.50 54.35 53.25 54.29 3,882,200 +0.82(+1.53%)
Sep 28, 2005 53.45 53.97 53.18 53.47 3,780,500 -0.10(-0.19%)
Sep 27, 2005 53.29 53.79 52.98 53.57 3,196,700 +0.28(+0.53%)
Sep 26, 2005 54.00 54.40 52.62 53.29 4,467,400 -0.50(-0.93%)
Sep 23, 2005 53.79 54.21 53.65 53.79 2,082,100 -0.16(-0.30%)
Sep 22, 2005 53.68 54.25 53.67 53.95 3,572,700 +0.26(+0.48%)
Sep 21, 2005 53.70 54.16 53.58 53.69 3,911,400 -0.41(-0.76%)
Sep 20, 2005 54.72 54.87 54.09 54.10 4,745,800 -0.66(-1.21%)
Sep 19, 2005 54.76 55.00 54.46 54.76 3,317,400 -0.44(-0.80%)
Sep 16, 2005 55.08 55.25 54.90 55.20 6,656,400 +0.29(+0.53%)
Sep 15, 2005 55.45 55.52 54.74 54.91 2,239,200 -0.54(-0.97%)
Sep 14, 2005 55.60 55.96 55.15 55.45 2,483,900 -0.07(-0.13%)
Sep 13, 2005 56.65 56.65 55.43 55.52 3,936,500 -1.43(-2.51%)
Sep 12, 2005 56.58 57.09 56.53 56.95 2,292,400 +0.23(+0.41%)
Sep 09, 2005 56.59 56.94 56.27 56.72 2,114,500 +0.27(+0.48%)
Sep 08, 2005 56.00 56.64 55.87 56.45 3,875,100 +0.09(+0.16%)
Sep 07, 2005 55.64 56.36 55.53 56.36 3,631,400 +0.73(+1.31%)
Sep 06, 2005 55.00 55.63 54.94 55.63 2,755,300 +0.88(+1.61%)
Sep 02, 2005 54.80 54.98 54.45 54.75 2,568,800 +0.24(+0.44%)
Sep 01, 2005 54.74 54.97 54.18 54.51 3,376,500 -0.51(-0.93%)
Aug 31, 2005 54.07 55.07 54.00 55.02 5,666,800 +0.95(+1.76%)
Aug 30, 2005 53.90 54.10 53.55 54.07 3,659,200 +0.03(+0.06%)
Aug 29, 2005 53.41 54.18 53.22 54.04 2,981,800 +0.63(+1.18%)
Aug 26, 2005 53.50 53.66 52.80 53.41 4,029,400 -0.09(-0.17%)
Aug 25, 2005 53.21 53.62 53.06 53.50 3,425,100 +0.11(+0.21%)
Aug 24, 2005 53.82 54.05 53.20 53.39 4,620,100 -0.33(-0.61%)
Aug 23, 2005 53.50 54.13 53.20 53.72 8,028,400 +1.01(+1.92%)
Aug 22, 2005 52.80 53.19 52.32 52.71 3,117,000 +0.14(+0.27%)
Aug 19, 2005 53.10 53.12 52.45 52.57 3,906,700 +0.05(+0.10%)
Aug 18, 2005 52.56 52.65 51.98 52.52 3,944,500 -0.26(-0.49%)
Aug 17, 2005 52.65 53.22 52.35 52.78 3,769,000 +0.05(+0.09%)
Aug 16, 2005 53.13 53.23 52.63 52.73 3,802,300 -0.32(-0.60%)
Aug 15, 2005 53.45 53.54 53.00 53.05 2,237,600 -0.36(-0.67%)
Aug 12, 2005 53.36 53.67 53.21 53.41 2,239,600 -0.23(-0.43%)
Aug 11, 2005 53.87 53.87 53.50 53.64 3,179,800 -0.26(-0.48%)
Aug 10, 2005 54.02 54.41 53.68 53.90 3,459,200 +0.06(+0.11%)
Aug 09, 2005 53.25 54.08 53.16 53.84 3,490,500 +0.74(+1.39%)
Aug 08, 2005 53.46 53.59 52.84 53.10 3,810,100 -0.35(-0.65%)
Aug 05, 2005 53.94 53.98 53.00 53.45 5,420,700 -0.45(-0.83%)
Aug 04, 2005 54.75 54.94 53.76 53.90 5,871,800 -1.04(-1.89%)
Aug 03, 2005 55.55 55.75 54.56 54.94 6,182,400 -1.07(-1.91%)
Aug 02, 2005 56.20 56.28 55.70 56.01 7,288,000 -0.68(-1.20%)
Aug 01, 2005 56.33 57.00 56.30 56.69 4,310,200 +0.37(+0.66%)
Jul 29, 2005 55.97 56.51 55.90 56.32 5,133,200 +0.88(+1.59%)
Jul 28, 2005 55.35 55.78 54.98 55.44 2,903,400 +0.53(+0.97%)
Jul 27, 2005 54.40 55.14 54.37 54.91 3,047,000 +0.55(+1.01%)
Jul 26, 2005 54.93 55.00 54.35 54.36 2,738,000 -0.39(-0.71%)
Jul 25, 2005 55.15 55.28 54.51 54.75 3,821,500 -0.25(-0.45%)
Jul 22, 2005 55.75 55.99 54.79 55.00 6,478,400 -1.25(-2.22%)
Jul 21, 2005 56.26 56.82 56.00 56.25 6,380,400 -1.01(-1.76%)
Jul 20, 2005 56.83 57.40 56.66 57.26 2,964,600 +0.54(+0.95%)
Jul 19, 2005 57.15 57.30 56.62 56.72 3,008,900 -0.08(-0.14%)
Jul 18, 2005 56.63 56.88 56.24 56.80 1,960,600 +0.14(+0.25%)
Jul 15, 2005 56.60 57.13 56.42 56.66 4,466,000 -0.28(-0.49%)
Jul 14, 2005 56.37 57.00 56.28 56.94 2,977,700 +0.56(+0.99%)
Jul 13, 2005 56.26 56.50 56.07 56.38 2,534,700 -0.07(-0.12%)
Jul 12, 2005 56.61 56.83 56.06 56.45 3,740,900 -0.17(-0.30%)
Jul 11, 2005 56.70 56.73 56.26 56.62 2,572,200 +0.37(+0.66%)
Jul 08, 2005 55.42 56.39 55.19 56.25 3,461,800 +1.04(+1.88%)
Jul 07, 2005 54.75 55.39 54.75 55.21 3,981,000 -0.42(-0.75%)
Jul 06, 2005 55.75 56.14 55.13 55.63 2,908,000 -0.09(-0.16%)
Jul 05, 2005 55.14 55.86 55.01 55.72 2,416,100 +0.30(+0.54%)
Jul 01, 2005 55.72 55.98 55.21 55.42 2,667,600 -0.29(-0.52%)
Jun 30, 2005 56.47 56.49 55.52 55.71 4,200,600 -0.59(-1.05%)
Jun 29, 2005 56.82 56.83 56.27 56.30 2,764,200 -0.36(-0.64%)
Jun 28, 2005 56.80 56.90 56.09 56.66 3,158,300 +0.22(+0.39%)
Jun 27, 2005 56.60 56.97 56.28 56.44 2,613,000 -0.47(-0.83%)
Jun 24, 2005 57.40 57.43 56.90 56.91 2,602,200 -0.61(-1.06%)
Jun 23, 2005 58.20 58.45 57.52 57.52 2,513,900 -0.80(-1.37%)
Jun 22, 2005 58.20 58.51 57.85 58.32 2,413,400 +0.20(+0.34%)
Jun 21, 2005 58.05 58.54 57.97 58.12 2,350,900 +0.07(+0.12%)
Jun 20, 2005 58.20 58.55 57.77 58.05 3,100,600 -0.47(-0.80%)
Jun 17, 2005 58.51 58.98 58.21 58.52 3,789,100 +0.16(+0.27%)
Jun 16, 2005 57.78 58.56 57.59 58.36 3,386,900 +1.00(+1.74%)
Jun 15, 2005 57.92 57.95 56.82 57.36 2,178,400 -0.29(-0.50%)
Jun 14, 2005 57.22 57.99 57.11 57.65 2,497,400 +0.35(+0.61%)
Jun 13, 2005 57.01 57.63 56.50 57.30 2,351,600 +0.31(+0.54%)
Jun 10, 2005 57.38 57.60 56.74 56.99 2,319,800 -0.08(-0.14%)
Jun 09, 2005 57.48 57.75 56.95 57.07 3,242,300 -0.30(-0.52%)
Jun 08, 2005 58.00 58.04 57.10 57.37 3,585,200 -0.28(-0.49%)
Jun 07, 2005 58.13 58.93 57.65 57.65 3,273,200 -0.04(-0.07%)
Jun 06, 2005 57.75 58.23 57.47 57.69 2,196,400 +0.04(+0.07%)
Jun 03, 2005 58.13 58.34 57.65 57.65 3,359,800 -0.54(-0.93%)
Jun 02, 2005 58.21 58.34 58.00 58.19 1,744,000 -0.26(-0.44%)
Jun 01, 2005 58.30 58.77 58.00 58.45 3,213,300 +0.15(+0.26%)
May 31, 2005 59.06 59.22 58.27 58.30 3,974,500 -0.75(-1.27%)
May 27, 2005 58.98 59.26 58.55 59.05 2,330,900 -0.05(-0.08%)
May 26, 2005 58.78 59.46 58.72 59.10 2,621,000 +0.40(+0.68%)
May 25, 2005 58.75 59.05 58.31 58.70 3,042,600 +0.08(+0.14%)
May 24, 2005 58.05 59.29 58.05 58.62 2,723,500 -0.10(-0.17%)
May 23, 2005 58.69 59.48 58.35 58.72 2,943,400 -0.18(-0.31%)
May 20, 2005 59.90 59.90 58.61 58.90 5,060,900 -1.04(-1.74%)
May 19, 2005 60.61 60.83 59.60 59.94 3,920,700 -0.42(-0.70%)
May 18, 2005 60.00 60.74 59.92 60.36 5,411,500 +0.80(+1.34%)
May 17, 2005 59.43 59.62 58.89 59.56 1,858,300 +0.16(+0.27%)
May 16, 2005 58.93 59.70 58.80 59.40 2,011,700 +0.64(+1.09%)
May 13, 2005 58.63 59.22 58.21 58.76 3,004,100 -0.43(-0.73%)
May 12, 2005 59.37 59.70 58.80 59.19 2,667,800 +0.44(+0.75%)
May 11, 2005 58.41 58.98 58.23 58.75 2,655,700 -0.38(-0.64%)
May 10, 2005 59.41 59.64 59.08 59.13 3,360,500 -0.63(-1.05%)
May 09, 2005 60.08 60.08 59.44 59.76 3,696,600 -0.42(-0.70%)
May 06, 2005 60.57 60.98 60.15 60.18 4,754,100 -0.26(-0.43%)
May 05, 2005 60.10 60.64 59.78 60.44 3,456,400 +0.18(+0.30%)
May 04, 2005 59.98 60.47 59.51 60.26 5,793,400 +0.51(+0.85%)
May 03, 2005 59.00 59.98 58.92 59.75 5,701,800 +0.84(+1.43%)
May 02, 2005 58.70 59.10 57.93 58.91 3,565,000 +0.44(+0.75%)
Apr 29, 2005 58.14 58.47 57.70 58.47 4,398,000 +0.47(+0.81%)
Apr 28, 2005 58.23 58.50 57.25 58.00 3,771,300 -0.23(-0.39%)
Apr 27, 2005 58.20 58.29 57.21 58.23 3,418,200 -0.17(-0.29%)
Apr 26, 2005 58.25 58.99 58.13 58.40 3,601,000 -0.37(-0.63%)
Apr 25, 2005 58.53 59.19 58.40 58.77 4,128,300 +0.37(+0.63%)
Apr 22, 2005 58.25 58.74 58.02 58.40 3,968,900 -0.10(-0.17%)
Apr 21, 2005 58.97 58.99 58.03 58.50 5,616,100 +0.48(+0.83%)
Apr 20, 2005 59.25 59.70 58.01 58.02 7,412,600 -1.43(-2.41%)
Apr 19, 2005 59.00 59.68 59.00 59.45 5,914,600 +0.45(+0.76%)
Apr 18, 2005 58.15 59.22 57.76 59.00 12,308,400 +0.93(+1.60%)
Apr 15, 2005 59.00 59.89 57.43 58.07 33,490,600 +2.91(+5.28%)
Apr 14, 2005 56.88 57.09 55.15 55.16 16,854,200 -1.96(-3.43%)
Apr 13, 2005 53.80 57.90 53.44 57.12 17,842,200 +3.30(+6.13%)
Apr 12, 2005 54.05 54.10 52.90 53.82 5,432,100 -0.55(-1.01%)
Apr 11, 2005 54.31 54.68 54.01 54.37 2,868,200 +0.06(+0.11%)
Apr 08, 2005 54.15 54.67 54.01 54.31 4,091,200 +0.31(+0.57%)
Apr 07, 2005 53.24 54.44 53.10 54.00 4,340,900 +0.44(+0.82%)
Apr 06, 2005 53.35 53.75 52.81 53.56 4,342,100 +0.35(+0.66%)
Apr 05, 2005 51.62 53.30 51.62 53.21 4,656,100 +1.88(+3.66%)
Apr 04, 2005 51.52 51.75 51.08 51.33 4,251,800 +0.14(+0.27%)
Apr 01, 2005 52.30 52.55 51.09 51.19 4,295,200 -0.91(-1.75%)
Mar 31, 2005 52.77 52.77 52.05 52.10 2,886,000 -0.67(-1.27%)
Mar 30, 2005 52.45 52.83 52.02 52.77 3,828,800 +1.04(+2.01%)
Mar 29, 2005 52.55 52.60 51.32 51.73 5,913,000 -1.02(-1.93%)
Mar 28, 2005 52.91 52.92 52.06 52.75 3,254,800 -0.15(-0.28%)
Mar 24, 2005 52.81 53.47 52.76 52.90 3,113,000 +0.12(+0.23%)
Mar 23, 2005 51.80 53.71 51.65 52.78 5,707,700 +0.94(+1.81%)
Mar 22, 2005 51.99 52.48 51.80 51.84 3,320,600 -0.14(-0.27%)
Mar 21, 2005 52.52 52.65 51.97 51.98 2,254,100 -0.54(-1.03%)
Mar 18, 2005 52.23 52.65 51.65 52.52 5,223,500 +0.29(+0.56%)
Mar 17, 2005 52.29 52.70 51.83 52.23 4,000,800 +0.11(+0.21%)
Mar 16, 2005 52.74 52.97 51.82 52.12 4,615,300 -0.58(-1.10%)
Mar 15, 2005 53.95 54.00 52.65 52.70 4,787,100 -1.00(-1.86%)
Mar 14, 2005 54.89 55.00 53.53 53.70 5,856,400 -1.15(-2.10%)
Mar 11, 2005 55.72 55.75 54.70 54.85 3,217,300 -0.71(-1.28%)
Mar 10, 2005 55.60 55.90 55.17 55.56 3,238,700 -0.04(-0.07%)
Mar 09, 2005 56.25 56.37 55.30 55.60 4,730,600 -1.14(-2.01%)
Mar 08, 2005 57.28 57.42 56.52 56.74 2,699,900 -0.58(-1.01%)
Mar 07, 2005 56.99 57.41 56.82 57.32 3,433,300 +0.56(+0.99%)
Mar 04, 2005 56.65 56.90 56.02 56.76 3,032,000 +0.61(+1.09%)
Mar 03, 2005 56.60 56.60 55.56 56.15 1,937,300 -0.20(-0.35%)
Mar 02, 2005 56.08 57.00 55.87 56.35 2,889,500 -0.14(-0.25%)
Mar 01, 2005 56.20 56.64 55.97 56.49 2,692,600 +0.49(+0.88%)
Feb 28, 2005 55.86 56.30 55.26 56.00 3,033,600 +0.17(+0.30%)
Feb 25, 2005 55.03 55.88 54.94 55.83 2,438,100 +0.71(+1.29%)
Feb 24, 2005 54.93 55.19 54.57 55.12 2,538,600 +0.29(+0.53%)
Feb 23, 2005 54.70 55.04 54.56 54.83 2,189,200 +0.27(+0.49%)
Feb 22, 2005 54.67 55.10 54.50 54.56 3,850,800 -0.04(-0.07%)
Feb 18, 2005 55.23 55.23 54.35 54.60 4,446,200 -0.53(-0.96%)
Feb 17, 2005 55.29 55.69 55.01 55.13 2,760,300 -0.30(-0.54%)
Feb 16, 2005 55.52 55.84 55.04 55.43 2,582,600 -0.34(-0.61%)
Feb 15, 2005 55.25 55.90 54.95 55.77 3,394,300 +0.37(+0.67%)
Feb 14, 2005 55.95 55.98 55.04 55.40 2,130,300 -0.10(-0.18%)
Feb 11, 2005 54.64 56.69 54.60 55.50 2,715,900 +0.70(+1.28%)
Feb 10, 2005 54.98 55.00 54.50 54.80 1,982,000 +0.15(+0.27%)
Feb 09, 2005 55.70 56.12 54.58 54.65 2,929,500 -0.75(-1.35%)
Feb 08, 2005 55.20 55.60 55.06 55.40 3,180,900 -0.34(-0.61%)
Feb 07, 2005 55.28 56.16 55.15 55.74 2,045,600 +0.71(+1.29%)
Feb 04, 2005 54.71 55.35 54.50 55.03 2,220,300 +0.16(+0.29%)
Feb 03, 2005 55.14 55.20 54.61 54.87 3,401,500 -0.27(-0.49%)
Feb 02, 2005 54.62 55.49 54.42 55.14 2,752,800 +0.38(+0.69%)
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.