Eli Lilly (NY: LLY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	35.56	35.80	35.53	35.56	6,661,760	-0.47(-1.30%)
Dec 30, 2004	36.00	36.18	35.88	36.03	4,041,522	+0.16(+0.44%)
Dec 29, 2004	35.79	35.87	35.54	35.87	4,378,448	-0.11(-0.31%)
Dec 28, 2004	35.74	36.13	35.72	35.98	3,058,354	+0.16(+0.44%)
Dec 27, 2004	35.95	36.35	35.83	35.83	3,840,579	-0.05(-0.14%)
Dec 23, 2004	35.38	36.20	35.34	35.88	5,031,233	+0.40(+1.13%)
Dec 22, 2004	34.74	35.59	34.74	35.48	6,673,570	+0.51(+1.45%)
Dec 21, 2004	34.65	34.97	34.52	34.97	6,498,484	+0.32(+0.92%)
Dec 20, 2004	35.12	35.39	34.47	34.65	8,467,373	-0.45(-1.29%)
Dec 17, 2004	34.37	35.18	33.43	35.10	21,810,524	-0.86(-2.40%)
Dec 16, 2004	35.59	36.23	35.48	35.96	7,436,802	+0.43(+1.20%)
Dec 15, 2004	35.84	35.99	35.36	35.54	5,905,231	-0.18(-0.49%)
Dec 14, 2004	35.12	35.93	35.12	35.71	7,332,899	+0.60(+1.69%)
Dec 13, 2004	34.74	35.17	34.74	35.12	6,772,366	+0.63(+1.83%)
Dec 10, 2004	34.32	34.59	34.22	34.49	6,605,259	+0.23(+0.66%)
Dec 09, 2004	33.65	34.31	33.47	34.26	7,115,677	+0.21(+0.63%)
Dec 08, 2004	34.05	34.18	33.63	34.05	5,996,845	+0.43(+1.27%)
Dec 07, 2004	34.22	34.47	33.61	33.62	4,285,239	-0.59(-1.72%)
Dec 06, 2004	34.15	34.37	33.75	34.21	4,260,660	+0.06(+0.18%)
Dec 03, 2004	34.40	34.68	33.97	34.15	4,294,815	-0.18(-0.53%)
Dec 02, 2004	34.13	34.82	33.96	34.33	5,211,108	+0.20(+0.59%)
Dec 01, 2004	33.74	34.13	33.65	34.13	5,648,746	+0.71(+2.14%)
Nov 30, 2004	33.83	34.10	33.40	33.41	5,731,740	-0.62(-1.82%)
Nov 29, 2004	34.62	34.62	33.49	34.03	9,019,607	-0.27(-0.79%)
Nov 26, 2004	34.22	34.70	34.17	34.30	1,667,235	-0.03(-0.07%)
Nov 24, 2004	34.43	34.62	34.08	34.33	4,598,703	+0.10(+0.29%)
Nov 23, 2004	35.04	35.17	33.73	34.23	7,619,071	-0.94(-2.67%)
Nov 22, 2004	34.61	35.21	34.27	35.17	6,665,271	+0.57(+1.65%)
Nov 19, 2004	35.49	35.49	34.52	34.60	5,319,480	-0.74(-2.09%)
Nov 18, 2004	35.27	35.40	35.11	35.34	4,308,701	+0.34(+0.97%)
Nov 17, 2004	35.99	36.03	34.95	35.00	5,441,419	-0.60(-1.67%)
Nov 16, 2004	35.83	35.99	35.53	35.59	7,345,508	-0.23(-0.65%)
Nov 15, 2004	35.18	35.83	35.09	35.83	5,289,155	+0.61(+1.73%)
Nov 12, 2004	35.15	35.27	34.50	35.22	4,275,822	+0.14(+0.39%)
Nov 11, 2004	34.84	35.54	34.59	35.08	4,445,004	+0.23(+0.67%)
Nov 10, 2004	35.37	35.38	34.74	34.85	5,579,637	-0.57(-1.61%)
Nov 09, 2004	35.68	35.93	35.31	35.42	4,368,074	-0.26(-0.74%)
Nov 08, 2004	35.84	36.12	35.40	35.68	6,471,032	-0.41(-1.13%)
Nov 05, 2004	36.00	36.47	35.81	36.09	6,640,373	+0.18(+0.49%)
Nov 04, 2004	35.64	35.99	35.09	35.91	8,316,865	+0.43(+1.22%)
Nov 03, 2004	36.15	36.83	35.09	35.48	14,730,599	+0.95(+2.74%)
Nov 02, 2004	34.30	35.23	34.29	34.54	8,498,017	-0.02(-0.05%)
Nov 01, 2004	34.40	34.80	34.18	34.55	7,613,804	+0.15(+0.44%)
Oct 29, 2004	34.97	35.09	33.81	34.40	9,802,311	-0.71(-2.02%)
Oct 28, 2004	35.12	35.27	34.66	35.11	7,986,802	-0.10(-0.28%)
Oct 27, 2004	33.68	35.45	33.46	35.21	15,414,028	+2.35(+7.15%)
Oct 26, 2004	31.55	32.91	31.55	32.86	9,689,949	+1.26(+3.98%)
Oct 25, 2004	32.49	32.58	31.54	31.60	10,162,540	-0.88(-2.72%)
Oct 22, 2004	32.83	33.12	32.35	32.49	15,318,744	-0.49(-1.50%)
Oct 21, 2004	34.00	34.38	32.76	32.98	16,985,182	-1.54(-4.46%)
Oct 20, 2004	35.02	35.12	34.35	34.52	10,194,461	-0.56(-1.61%)
Oct 19, 2004	35.96	36.03	34.98	35.09	6,659,206	-0.88(-2.44%)
Oct 18, 2004	35.71	36.21	35.71	35.96	5,278,462	+0.03(+0.09%)
Oct 15, 2004	35.26	36.07	35.11	35.93	10,317,037	+0.83(+2.36%)
Oct 14, 2004	35.32	35.71	35.11	35.11	6,231,464	-0.17(-0.48%)
Oct 13, 2004	35.81	35.93	34.98	35.27	8,359,320	-0.53(-1.49%)
Oct 12, 2004	35.90	36.40	35.76	35.81	9,732,084	-1.16(-3.14%)
Oct 11, 2004	37.07	37.28	36.84	36.97	4,291,304	-0.05(-0.14%)
Oct 08, 2004	37.28	37.84	36.97	37.02	6,234,816	-0.30(-0.81%)
Oct 07, 2004	38.56	38.76	37.21	37.32	8,854,575	-1.20(-3.11%)
Oct 06, 2004	38.86	38.86	37.88	38.51	6,104,418	-0.34(-0.87%)
Oct 05, 2004	38.66	39.05	38.53	38.85	3,496,630	+0.28(+0.73%)
Oct 04, 2004	38.47	39.08	38.47	38.57	5,284,846	+0.10(+0.26%)

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.