Eli Lilly (NY: LLY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	35.07	35.41	35.02	35.29	8,192,852	+0.55(+1.59%)
Jul 28, 2005	34.68	34.95	34.45	34.74	4,633,976	+0.33(+0.97%)
Jul 27, 2005	34.08	34.55	34.07	34.40	4,863,169	+0.34(+1.01%)
Jul 26, 2005	34.42	34.46	34.05	34.06	4,369,989	-0.24(-0.71%)
Jul 25, 2005	34.55	34.64	34.15	34.30	6,099,311	-0.16(-0.45%)
Jul 22, 2005	34.93	35.08	34.33	34.46	10,339,861	-0.78(-2.22%)
Jul 21, 2005	35.25	35.60	35.09	35.24	10,183,448	-0.63(-1.76%)
Jul 20, 2005	35.61	35.96	35.50	35.88	4,731,654	+0.34(+0.95%)
Jul 19, 2005	35.81	35.90	35.48	35.54	4,802,360	-0.05(-0.14%)
Jul 18, 2005	35.48	35.64	35.24	35.59	3,129,218	+0.09(+0.25%)
Jul 15, 2005	35.46	35.79	35.35	35.50	7,127,966	-0.18(-0.49%)
Jul 14, 2005	35.32	35.71	35.26	35.68	4,752,563	+0.35(+0.99%)
Jul 13, 2005	35.25	35.40	35.13	35.32	4,045,512	-0.04(-0.12%)
Jul 12, 2005	35.47	35.61	35.12	35.37	5,970,669	-0.11(-0.30%)
Jul 11, 2005	35.53	35.54	35.25	35.48	4,105,364	+0.23(+0.66%)
Jul 08, 2005	34.72	35.33	34.58	35.24	5,525,211	+0.65(+1.88%)
Jul 07, 2005	34.30	34.70	34.30	34.59	6,353,881	-0.26(-0.76%)
Jul 06, 2005	34.93	35.17	34.54	34.85	4,641,318	-0.06(-0.16%)
Jul 05, 2005	34.55	35.00	34.47	34.91	3,856,220	+0.19(+0.54%)
Jul 01, 2005	34.91	35.07	34.59	34.72	4,257,627	-0.18(-0.52%)
Jun 30, 2005	35.38	35.39	34.79	34.90	6,704,374	-0.37(-1.05%)
Jun 29, 2005	35.60	35.61	35.26	35.27	4,411,806	-0.23(-0.64%)
Jun 28, 2005	35.59	35.65	35.14	35.50	5,040,810	+0.14(+0.39%)
Jun 27, 2005	35.46	35.69	35.26	35.36	4,170,483	-0.29(-0.83%)
Jun 24, 2005	35.96	35.98	35.65	35.66	4,153,245	-0.38(-1.06%)
Jun 23, 2005	36.47	36.62	36.04	36.04	4,012,314	-0.50(-1.37%)
Jun 22, 2005	36.47	36.66	36.25	36.54	3,851,911	+0.13(+0.34%)
Jun 21, 2005	36.37	36.68	36.32	36.41	3,752,157	+0.04(+0.12%)
Jun 20, 2005	36.47	36.68	36.20	36.37	4,948,717	-0.29(-0.80%)
Jun 17, 2005	36.66	36.95	36.47	36.67	6,047,599	+0.10(+0.27%)
Jun 16, 2005	36.20	36.69	36.08	36.57	5,405,667	+0.63(+1.74%)
Jun 15, 2005	36.29	36.31	35.60	35.94	3,476,839	-0.18(-0.50%)
Jun 14, 2005	35.85	36.33	35.78	36.12	3,985,979	+0.22(+0.61%)
Jun 13, 2005	35.72	36.11	35.40	35.90	3,753,275	+0.19(+0.54%)
Jun 10, 2005	35.95	36.09	35.55	35.71	3,702,520	-0.05(-0.14%)
Jun 09, 2005	36.01	36.18	35.68	35.76	5,174,878	-0.19(-0.52%)
Jun 08, 2005	36.34	36.36	35.78	35.95	5,722,164	-0.18(-0.49%)
Jun 07, 2005	36.42	36.92	36.12	36.12	5,224,196	-0.03(-0.07%)
Jun 06, 2005	36.18	36.48	36.01	36.15	3,505,567	+0.03(+0.07%)
Jun 03, 2005	36.42	36.55	36.12	36.12	5,362,414	-0.34(-0.93%)
Jun 02, 2005	36.47	36.55	36.34	36.46	2,783,514	-0.16(-0.44%)
Jun 01, 2005	36.53	36.82	36.34	36.62	5,128,592	+0.09(+0.26%)
May 31, 2005	37.00	37.10	36.51	36.53	6,343,507	-0.47(-1.27%)
May 27, 2005	36.95	37.13	36.68	37.00	3,720,236	-0.03(-0.08%)
May 26, 2005	36.83	37.25	36.79	37.03	4,183,251	+0.25(+0.68%)
May 25, 2005	36.81	37.00	36.53	36.78	4,856,146	+0.05(+0.14%)
May 24, 2005	36.37	37.15	36.37	36.73	4,346,846	-0.06(-0.17%)
May 23, 2005	36.77	37.27	36.56	36.79	4,697,818	-0.11(-0.31%)
May 20, 2005	37.53	37.53	36.72	36.90	8,077,457	-0.65(-1.74%)
May 19, 2005	37.98	38.11	37.34	37.56	6,257,639	-0.26(-0.70%)
May 18, 2005	37.59	38.06	37.54	37.82	8,637,033	+0.50(+1.34%)
May 17, 2005	37.24	37.35	36.90	37.32	2,965,942	+0.10(+0.27%)
May 16, 2005	36.92	37.40	36.84	37.22	3,210,777	+0.40(+1.09%)
May 13, 2005	36.73	37.10	36.47	36.82	4,794,698	-0.27(-0.73%)
May 12, 2005	37.20	37.40	36.84	37.09	4,257,946	+0.28(+0.75%)
May 11, 2005	36.60	36.95	36.48	36.81	4,238,634	-0.24(-0.64%)
May 10, 2005	37.22	37.37	37.02	37.05	5,363,531	-0.39(-1.05%)
May 09, 2005	37.64	37.64	37.24	37.44	5,899,964	-0.26(-0.70%)
May 06, 2005	37.95	38.21	37.69	37.71	7,587,789	-0.16(-0.43%)
May 05, 2005	37.66	37.99	37.45	37.87	5,516,593	+0.11(+0.30%)
May 04, 2005	37.58	37.89	37.29	37.76	9,246,566	+0.32(+0.85%)
May 03, 2005	36.97	37.58	36.92	37.44	9,100,367	+0.53(+1.43%)

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.