Eli Lilly (NY: LLY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	39.85	41.56	39.47	41.38	21,268,708	-1.41(-3.29%)
Apr 29, 2002	43.71	43.72	42.33	42.79	2,489,883	-1.08(-2.46%)
Apr 26, 2002	44.11	44.36	43.54	43.87	4,310,211	-0.24(-0.54%)
Apr 25, 2002	43.79	44.76	43.49	44.11	27,580,242	+0.32(+0.73%)
Apr 24, 2002	44.88	45.27	43.76	43.79	7,014,766	-1.26(-2.80%)
Apr 23, 2002	46.05	46.08	44.78	45.05	4,552,974	-0.95(-2.06%)
Apr 22, 2002	46.36	46.36	45.52	45.99	4,542,600	-0.27(-0.58%)
Apr 19, 2002	46.46	46.46	46.06	46.26	4,296,804	-0.20(-0.43%)
Apr 18, 2002	46.27	46.56	45.17	46.46	5,595,214	+0.55(+1.19%)
Apr 17, 2002	46.24	46.49	45.31	45.92	5,598,406	-0.51(-1.11%)
Apr 16, 2002	46.58	46.99	46.05	46.43	8,674,688	-0.68(-1.45%)
Apr 15, 2002	46.99	48.23	46.51	47.12	7,910,805	+1.12(+2.42%)
Apr 12, 2002	46.65	46.66	45.74	46.00	6,756,521	-0.62(-1.33%)
Apr 11, 2002	47.05	47.34	46.43	46.62	5,278,232	-0.40(-0.85%)
Apr 10, 2002	46.73	47.22	46.43	47.02	4,664,380	+0.30(+0.64%)
Apr 09, 2002	46.86	47.05	46.61	46.72	4,492,642	+0.04(+0.09%)
Apr 08, 2002	47.21	47.55	46.24	46.68	6,427,569	-0.53(-1.13%)
Apr 05, 2002	48.17	48.17	46.86	47.21	6,863,458	-0.53(-1.12%)
Apr 04, 2002	47.62	47.99	47.21	47.74	6,242,583	-0.90(-1.85%)
Apr 03, 2002	49.33	49.35	47.93	48.64	4,957,899	-0.69(-1.40%)
Apr 02, 2002	48.62	49.43	48.37	49.33	5,189,331	+0.64(+1.31%)
Apr 01, 2002	47.74	48.87	47.59	48.69	4,213,009	+0.95(+1.99%)
Mar 29, 2002	47.25	47.87	47.20	47.74	5,673,422	+0.00(+0.00%)
Mar 28, 2002	47.25	47.87	47.20	47.74	5,657,461	+0.26(+0.55%)
Mar 27, 2002	47.77	47.92	47.18	47.48	6,105,959	-0.76(-1.58%)
Mar 26, 2002	48.24	48.56	47.97	48.24	4,498,867	-0.23(-0.47%)
Mar 25, 2002	49.20	49.34	48.47	48.47	3,392,146	-0.86(-1.75%)
Mar 22, 2002	49.25	49.56	49.20	49.33	750,157	-0.23(-0.46%)
Mar 21, 2002	49.93	49.93	49.28	49.56	3,627,089	-0.08(-0.16%)
Mar 20, 2002	50.56	50.56	49.50	49.64	7,190,814	-0.91(-1.81%)
Mar 19, 2002	50.50	50.81	50.29	50.56	3,446,732	+0.06(+0.11%)
Mar 18, 2002	50.00	50.70	49.65	50.50	4,804,995	+0.47(+0.94%)
Mar 15, 2002	50.12	50.12	49.53	50.03	5,465,772	+0.38(+0.76%)
Mar 14, 2002	49.65	49.93	49.36	49.65	3,180,665	-0.15(-0.30%)
Mar 13, 2002	49.74	50.00	48.71	49.80	7,325,203	+0.06(+0.13%)
Mar 12, 2002	48.87	49.74	48.87	49.74	3,522,705	+0.32(+0.65%)
Mar 11, 2002	49.00	49.49	48.90	49.42	2,929,922	+0.43(+0.87%)
Mar 08, 2002	49.43	49.47	48.62	49.00	3,828,673	-0.18(-0.36%)
Mar 07, 2002	49.11	49.25	48.74	49.17	3,749,987	+0.18(+0.36%)
Mar 06, 2002	48.09	49.19	48.09	49.00	3,754,296	+0.60(+1.23%)
Mar 05, 2002	49.06	49.06	48.15	48.40	4,240,302	-0.78(-1.59%)
Mar 04, 2002	48.24	49.18	47.77	49.18	7,498,538	+0.63(+1.29%)
Mar 01, 2002	47.40	48.65	46.71	48.56	4,582,342	+1.11(+2.34%)
Feb 28, 2002	48.52	48.81	47.45	47.45	4,260,732	-1.07(-2.21%)
Feb 27, 2002	47.93	48.69	47.74	48.52	4,024,991	+0.95(+2.00%)
Feb 26, 2002	47.51	47.97	47.15	47.57	5,127,722	-0.46(-0.95%)
Feb 25, 2002	48.29	48.86	47.86	48.02	4,427,682	-0.27(-0.56%)
Feb 22, 2002	47.71	48.52	47.71	48.29	4,167,681	+0.30(+0.63%)
Feb 21, 2002	48.14	48.55	47.99	47.99	5,112,719	-0.14(-0.30%)
Feb 20, 2002	47.42	48.24	47.16	48.14	4,590,961	+0.72(+1.52%)
Feb 19, 2002	47.86	47.86	47.27	47.42	2,602,087	-0.44(-0.93%)
Feb 18, 2002	48.16	48.27	47.62	47.86	3,073,249	+0.00(+0.00%)
Feb 15, 2002	48.16	48.27	47.62	47.86	3,073,249	-0.02(-0.04%)
Feb 14, 2002	47.69	48.42	47.40	47.88	4,498,388	+0.19(+0.39%)
Feb 13, 2002	47.67	47.84	47.15	47.69	3,045,797	+0.23(+0.49%)
Feb 12, 2002	46.91	47.75	46.78	47.46	3,687,421	+0.56(+1.19%)
Feb 11, 2002	45.71	47.28	45.67	46.90	3,446,572	+0.75(+1.62%)
Feb 08, 2002	45.37	46.18	45.20	46.16	3,519,832	+0.51(+1.11%)
Feb 07, 2002	46.24	46.29	45.27	45.65	3,939,122	-0.31(-0.68%)
Feb 06, 2002	46.23	46.83	45.89	45.96	3,803,615	-0.36(-0.78%)
Feb 05, 2002	45.77	46.71	45.77	46.33	3,594,050	+0.40(+0.87%)
Feb 04, 2002	46.86	47.13	45.67	45.93	3,012,120	-0.93(-1.99%)

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.