Eli Lilly (NY: LLY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	24.50	24.51	24.23	24.33	10,084,914	-0.11(-0.46%)
Nov 27, 2009	24.45	24.54	24.15	24.44	4,589,839	-0.33(-1.34%)
Nov 25, 2009	24.80	24.87	24.64	24.78	7,719,049	+0.07(+0.27%)
Nov 24, 2009	24.44	24.78	24.32	24.71	12,119,004	+0.33(+1.36%)
Nov 23, 2009	24.27	24.63	24.27	24.38	7,742,791	+0.14(+0.57%)
Nov 20, 2009	23.87	24.31	23.85	24.24	11,051,160	+0.31(+1.30%)
Nov 19, 2009	23.89	23.99	23.36	23.93	10,675,066	-0.06(-0.25%)
Nov 18, 2009	23.85	23.99	23.54	23.99	8,671,145	+0.18(+0.75%)
Nov 17, 2009	23.77	23.81	23.57	23.81	7,216,716	+0.03(+0.14%)
Nov 16, 2009	23.44	23.89	23.35	23.77	11,127,289	+0.35(+1.50%)
Nov 13, 2009	23.25	23.53	23.15	23.42	7,577,335	+0.25(+1.09%)
Nov 12, 2009	23.20	23.45	23.13	23.17	7,889,847	-0.14(-0.60%)
Nov 11, 2009	23.39	23.45	23.09	23.31	9,305,259	-0.04(-0.17%)
Nov 10, 2009	23.02	23.41	22.98	23.35	9,122,808	+0.28(+1.21%)
Nov 09, 2009	22.71	23.11	22.61	23.07	8,907,815	+0.54(+2.38%)
Nov 06, 2009	22.47	22.56	22.32	22.54	13,818,941	+0.07(+0.32%)
Nov 05, 2009	22.30	22.60	22.22	22.47	7,427,886	+0.27(+1.21%)
Nov 04, 2009	22.09	22.46	21.98	22.20	8,826,474	+0.29(+1.31%)
Nov 03, 2009	22.15	22.21	21.81	21.91	11,016,083	-0.33(-1.50%)
Nov 02, 2009	22.33	22.33	22.09	22.24	10,715,852	+0.03(+0.12%)
Oct 30, 2009	22.26	22.43	22.01	22.22	13,271,005	-0.08(-0.38%)
Oct 29, 2009	22.31	22.31	22.01	22.30	11,039,399	+0.09(+0.41%)
Oct 28, 2009	22.32	22.45	22.21	22.21	12,090,212	-0.12(-0.53%)
Oct 27, 2009	22.21	22.49	22.13	22.33	10,160,559	+0.18(+0.80%)
Oct 26, 2009	22.24	22.47	22.03	22.15	12,252,155	-0.03(-0.15%)
Oct 23, 2009	22.16	22.20	22.08	22.18	12,043,557	-0.09(-0.41%)
Oct 22, 2009	22.19	22.30	21.85	22.28	15,361,596	+0.29(+1.31%)
Oct 21, 2009	23.13	23.20	21.87	21.99	27,309,892	-1.03(-4.48%)
Oct 20, 2009	22.81	23.05	22.76	23.02	18,549,276	-0.03(-0.11%)
Oct 19, 2009	22.68	23.22	22.58	23.05	14,566,311	+0.55(+2.44%)
Oct 16, 2009	22.38	22.59	22.38	22.50	10,329,078	-0.04(-0.17%)
Oct 15, 2009	22.07	22.54	22.05	22.54	10,544,764	+0.38(+1.71%)
Oct 14, 2009	21.94	22.26	21.82	22.16	10,368,984	+0.37(+1.68%)
Oct 13, 2009	22.09	22.11	21.75	21.79	8,230,755	-0.33(-1.51%)
Oct 12, 2009	22.15	22.25	22.05	22.13	6,481,024	+0.06(+0.27%)
Oct 09, 2009	21.81	22.14	21.65	22.07	8,331,696	+0.27(+1.26%)
Oct 08, 2009	21.71	21.90	21.68	21.79	7,665,720	+0.16(+0.72%)
Oct 07, 2009	21.56	21.64	21.46	21.64	8,354,958	+0.07(+0.30%)
Oct 06, 2009	21.33	21.67	21.24	21.57	7,392,147	+0.36(+1.69%)
Oct 05, 2009	21.30	21.34	21.08	21.21	7,734,865	-0.03(-0.12%)
Oct 02, 2009	21.23	21.33	21.10	21.24	8,815,887	-0.09(-0.43%)
Oct 01, 2009	21.54	21.58	21.30	21.33	9,981,112	-0.25(-1.15%)
Sep 30, 2009	21.90	21.90	21.39	21.58	10,071,021	-0.25(-1.17%)
Sep 29, 2009	21.67	21.92	21.50	21.83	14,201,328	+0.06(+0.27%)
Sep 28, 2009	21.38	21.79	21.38	21.77	8,573,201	+0.42(+1.99%)
Sep 25, 2009	21.15	21.47	21.15	21.35	9,661,965	+0.18(+0.86%)
Sep 24, 2009	21.28	21.38	21.10	21.17	10,619,741	-0.03(-0.15%)
Sep 23, 2009	21.46	21.46	21.20	21.20	9,840,630	-0.21(-0.98%)
Sep 22, 2009	21.52	21.57	21.35	21.41	10,313,503	-0.06(-0.27%)
Sep 21, 2009	21.56	21.58	21.39	21.47	7,053,302	+0.00(+0.00%)
Sep 18, 2009	21.56	21.60	21.45	21.47	14,254,679	+0.08(+0.37%)
Sep 17, 2009	21.43	21.53	21.35	21.39	10,819,085	+0.02(+0.07%)
Sep 16, 2009	21.47	21.52	21.35	21.37	9,372,440	-0.27(-1.25%)
Sep 15, 2009	21.71	21.71	21.37	21.64	11,444,411	+0.00(+0.00%)
Sep 14, 2009	21.77	21.77	21.56	21.64	12,971,485	+0.20(+0.94%)
Sep 11, 2009	21.49	21.64	21.34	21.44	11,146,755	+0.00(+0.00%)
Sep 10, 2009	21.67	21.68	21.39	21.44	9,096,644	-0.04(-0.18%)
Sep 09, 2009	21.41	21.66	21.37	21.48	9,483,849	+0.03(+0.15%)
Sep 08, 2009	21.69	21.72	21.32	21.45	8,230,974	-0.11(-0.52%)
Sep 04, 2009	21.35	21.56	21.32	21.56	6,367,661	+0.24(+1.10%)
Sep 03, 2009	21.54	21.58	21.21	21.32	8,936,718	-0.24(-1.12%)
Sep 02, 2009	21.39	21.63	21.33	21.56	10,933,101	+0.08(+0.40%)

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.