Eli Lilly (NY: LLY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	71.36	71.68	70.94	71.05	4,892,864	-0.03(-0.04%)
Jul 30, 2015	70.84	71.44	70.60	71.08	4,600,530	-0.46(-0.65%)
Jul 29, 2015	72.23	72.30	71.22	71.54	3,225,549	-0.50(-0.69%)
Jul 28, 2015	71.22	72.05	71.04	72.03	3,601,372	+1.29(+1.82%)
Jul 27, 2015	71.04	71.13	70.07	70.75	6,447,457	-0.48(-0.67%)
Jul 24, 2015	72.30	72.48	70.76	71.23	4,115,775	-1.72(-2.35%)
Jul 23, 2015	74.88	75.56	72.01	72.94	6,254,664	+0.32(+0.44%)
Jul 22, 2015	70.05	72.98	68.52	72.62	15,079,288	+0.68(+0.95%)
Jul 21, 2015	73.63	73.72	71.90	71.94	9,592,160	-1.93(-2.62%)
Jul 20, 2015	73.73	73.92	73.37	73.88	5,138,163	+0.42(+0.57%)
Jul 17, 2015	73.14	73.51	72.82	73.46	5,269,261	+0.17(+0.23%)
Jul 16, 2015	72.98	73.53	72.79	73.29	6,634,653	+0.66(+0.91%)
Jul 15, 2015	73.81	74.13	72.39	72.62	7,869,110	-2.00(-2.68%)
Jul 14, 2015	74.87	74.91	73.86	74.62	7,170,782	-0.05(-0.07%)
Jul 13, 2015	74.94	75.82	74.55	74.67	7,065,825	+0.45(+0.60%)
Jul 10, 2015	74.24	74.37	73.73	74.23	5,318,152	+0.68(+0.93%)
Jul 09, 2015	73.98	74.25	73.06	73.55	5,670,670	+0.19(+0.26%)
Jul 08, 2015	74.21	74.41	73.29	73.35	6,339,717	-1.24(-1.67%)
Jul 07, 2015	72.84	74.64	72.35	74.60	8,221,663	+2.00(+2.76%)
Jul 06, 2015	71.72	72.67	71.67	72.60	6,021,862	+0.18(+0.24%)
Jul 02, 2015	71.64	72.42	72.42	72.42	6,099,522	+1.08(+1.52%)
Jul 01, 2015	70.45	71.43	70.29	71.34	4,316,507	+1.14(+1.63%)
Jun 30, 2015	71.04	71.10	70.10	70.19	5,068,442	-0.24(-0.35%)
Jun 29, 2015	71.76	71.95	70.39	70.44	5,283,308	-1.74(-2.41%)
Jun 26, 2015	71.62	72.24	71.11	72.18	17,091,838	+0.88(+1.24%)
Jun 25, 2015	70.76	73.06	70.69	71.29	11,448,301	+2.14(+3.09%)
Jun 24, 2015	69.36	69.85	69.16	69.16	5,009,947	-0.34(-0.50%)
Jun 23, 2015	70.41	70.41	69.32	69.50	4,333,651	-0.21(-0.30%)
Jun 22, 2015	70.03	70.15	69.66	69.71	4,207,180	+0.24(+0.35%)
Jun 19, 2015	69.34	69.96	69.21	69.47	8,215,358	-0.34(-0.49%)
Jun 18, 2015	70.53	70.93	69.57	69.81	8,625,209	-0.41(-0.59%)
Jun 17, 2015	71.19	71.19	69.79	70.23	7,098,724	-1.05(-1.47%)
Jun 16, 2015	70.55	71.73	70.31	71.28	6,773,228	+0.59(+0.83%)
Jun 15, 2015	70.26	71.13	69.86	70.69	6,497,486	-0.11(-0.15%)
Jun 12, 2015	72.21	72.28	69.86	70.80	15,023,083	-2.00(-2.75%)
Jun 11, 2015	69.87	73.35	69.85	72.80	19,910,752	+2.87(+4.10%)
Jun 10, 2015	68.93	70.19	68.36	69.93	15,664,099	+0.34(+0.50%)
Jun 09, 2015	65.89	69.69	65.59	69.59	12,023,622	+3.57(+5.41%)
Jun 08, 2015	65.56	66.29	65.43	66.01	7,214,997	+0.34(+0.51%)
Jun 05, 2015	65.21	65.80	64.73	65.68	3,317,217	+0.37(+0.57%)
Jun 04, 2015	65.02	66.08	65.01	65.31	4,503,830	-0.13(-0.19%)
Jun 03, 2015	65.58	65.72	64.97	65.43	3,890,371	-0.10(-0.15%)
Jun 02, 2015	66.22	66.22	65.17	65.54	5,313,969	-0.88(-1.33%)
Jun 01, 2015	66.35	67.13	66.23	66.42	5,788,374	+0.08(+0.13%)
May 29, 2015	64.02	66.88	63.91	66.33	14,174,459	+2.09(+3.26%)
May 28, 2015	62.89	64.30	62.84	64.24	5,737,370	+1.27(+2.02%)
May 27, 2015	62.52	63.04	62.36	62.97	3,450,711	+0.50(+0.79%)
May 26, 2015	62.18	62.53	62.06	62.48	4,989,180	+0.01(+0.01%)
May 22, 2015	62.26	62.47	62.47	62.47	3,596,126	+0.03(+0.04%)
May 21, 2015	61.66	62.51	61.53	62.44	3,910,964	+0.77(+1.24%)
May 20, 2015	61.75	61.95	61.53	61.68	2,355,387	-0.08(-0.12%)
May 19, 2015	61.22	61.86	61.06	61.75	4,220,511	+0.43(+0.70%)
May 18, 2015	61.42	61.45	61.05	61.32	2,571,492	+0.03(+0.05%)
May 15, 2015	61.57	61.73	61.03	61.29	4,120,708	-0.13(-0.22%)
May 14, 2015	61.10	61.56	60.89	61.42	4,001,627	+0.64(+1.05%)
May 13, 2015	60.75	61.14	60.52	60.79	3,212,259	+0.30(+0.50%)
May 12, 2015	61.07	61.07	60.38	60.48	3,775,933	-0.86(-1.40%)
May 11, 2015	61.17	61.78	61.11	61.34	3,543,334	+0.18(+0.29%)
May 08, 2015	60.53	61.54	60.53	61.17	4,447,209	+1.20(+2.00%)
May 07, 2015	59.91	60.36	59.88	59.97	4,345,195	-0.19(-0.32%)
May 06, 2015	60.09	60.35	59.73	60.16	4,272,802	+0.12(+0.19%)
May 05, 2015	60.81	60.93	59.97	60.04	4,474,378	-0.95(-1.56%)
May 04, 2015	61.16	61.45	60.83	60.99	4,839,347	-0.06(-0.10%)

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.