FinancialContent is the trusted provider of stock market information to the media industry.
Illumina Inc (NQ: ILMN)
286.17 USD  +1.40 (+0.49%)
Official Closing Price  /  Updated: 6:08 PM EDT, Aug 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2009 36.62 36.86 36.00 36.14 745,400 -0.42(-1.15%)
Jul 30, 2009 37.25 37.40 36.41 36.56 928,090 -0.43(-1.16%)
Jul 29, 2009 35.85 37.15 35.79 36.99 2,186,003 +0.33(+0.90%)
Jul 28, 2009 35.71 36.86 35.55 36.66 2,300,550 +0.66(+1.83%)
Jul 27, 2009 35.76 36.10 35.01 36.00 1,186,745 +0.48(+1.35%)
Jul 24, 2009 34.79 35.71 34.79 35.52 1,023,196 +0.37(+1.05%)
Jul 23, 2009 35.19 36.28 35.09 35.15 1,849,894 -0.23(-0.65%)
Jul 22, 2009 35.50 36.24 34.88 35.38 6,259,880 +2.44(+7.41%)
Jul 21, 2009 32.04 33.01 31.86 32.94 3,104,326 +0.90(+2.81%)
Jul 20, 2009 31.85 32.24 31.60 32.04 2,088,550 +0.17(+0.53%)
Jul 17, 2009 32.00 32.50 31.70 31.87 1,738,408 -0.38(-1.18%)
Jul 16, 2009 32.10 32.55 31.83 32.25 1,479,576 +0.16(+0.50%)
Jul 15, 2009 32.10 32.22 31.65 32.09 1,838,231 +0.14(+0.44%)
Jul 14, 2009 31.78 32.37 31.74 31.95 1,601,623 +0.00(+0.00%)
Jul 13, 2009 31.75 32.17 31.46 31.95 1,667,278 -0.20(-0.62%)
Jul 10, 2009 32.43 32.73 32.04 32.15 2,572,857 -0.35(-1.08%)
Jul 09, 2009 32.46 32.62 31.86 32.50 3,387,199 +1.40(+4.50%)
Jul 08, 2009 31.50 31.95 30.73 31.10 2,981,771 -0.52(-1.64%)
Jul 07, 2009 32.96 33.15 31.56 31.62 2,745,329 -1.32(-4.01%)
Jul 06, 2009 32.75 33.30 32.33 32.94 3,808,267 -0.52(-1.55%)
Jul 02, 2009 32.86 34.29 32.50 33.46 10,742,273 -4.68(-12.27%)
Jul 01, 2009 38.99 39.16 38.03 38.14 4,162,317 -0.80(-2.05%)
Jun 30, 2009 38.87 39.25 38.50 38.94 1,069,443 +0.21(+0.54%)
Jun 29, 2009 38.16 39.04 37.47 38.73 1,737,994 +0.57(+1.49%)
Jun 26, 2009 37.50 38.26 37.10 38.16 1,446,897 +0.37(+0.98%)
Jun 25, 2009 37.21 38.17 36.12 37.79 1,748,953 +1.16(+3.17%)
Jun 24, 2009 36.26 36.88 35.72 36.63 892,568 +0.70(+1.95%)
Jun 23, 2009 36.00 36.52 35.42 35.93 916,282 +0.00(+0.00%)
Jun 22, 2009 36.05 36.84 35.70 35.93 1,839,742 -0.94(-2.55%)
Jun 19, 2009 36.42 37.10 36.19 36.87 1,383,496 +0.52(+1.43%)
Jun 18, 2009 36.28 36.64 35.70 36.35 1,378,682 +0.13(+0.36%)
Jun 17, 2009 36.65 36.78 36.07 36.22 1,768,522 -0.15(-0.41%)
Jun 16, 2009 37.69 37.84 36.23 36.37 1,481,093 -0.81(-2.18%)
Jun 15, 2009 38.00 38.00 37.00 37.18 684,803 -0.90(-2.36%)
Jun 12, 2009 38.46 39.35 37.46 38.08 2,041,407 -1.45(-3.67%)
Jun 11, 2009 38.00 39.92 37.76 39.53 1,485,680 +1.68(+4.44%)
Jun 10, 2009 38.92 38.97 37.08 37.85 1,569,718 -0.47(-1.23%)
Jun 09, 2009 38.38 38.70 38.12 38.32 1,622,465 +0.39(+1.03%)
Jun 08, 2009 37.74 38.59 37.62 37.93 808,469 -0.79(-2.04%)
Jun 05, 2009 38.93 38.99 38.11 38.72 813,252 -0.12(-0.31%)
Jun 04, 2009 38.75 39.10 38.53 38.84 1,151,558 +0.09(+0.23%)
Jun 03, 2009 37.50 39.67 37.50 38.75 1,697,807 +0.70(+1.84%)
Jun 02, 2009 37.59 38.53 37.55 38.05 1,791,519 +0.16(+0.42%)
Jun 01, 2009 37.53 38.07 37.16 37.89 1,360,463 +1.18(+3.21%)
May 29, 2009 35.55 36.77 35.29 36.71 1,293,022 +0.88(+2.46%)
May 28, 2009 35.65 35.93 35.19 35.83 1,364,779 +0.18(+0.50%)
May 27, 2009 35.76 36.87 35.25 35.65 2,072,832 -0.26(-0.72%)
May 26, 2009 35.08 36.19 35.05 35.91 851,296 +0.28(+0.79%)
May 22, 2009 36.86 36.86 35.38 35.63 731,515 -0.01(-0.03%)
May 21, 2009 36.26 36.70 35.32 35.64 732,158 -0.91(-2.49%)
May 20, 2009 37.11 37.25 36.40 36.55 899,786 -0.68(-1.83%)
May 19, 2009 36.71 37.30 36.05 37.23 1,392,658 +0.48(+1.31%)
May 18, 2009 35.48 36.88 35.09 36.75 1,530,905 +1.11(+3.11%)
May 15, 2009 35.14 35.75 34.73 35.64 932,896 +0.19(+0.54%)
May 14, 2009 35.19 35.66 34.44 35.45 1,495,054 +0.18(+0.51%)
May 13, 2009 35.95 36.46 35.12 35.27 1,137,291 -1.25(-3.42%)
May 12, 2009 37.28 37.29 35.95 36.52 947,045 -0.57(-1.54%)
May 11, 2009 35.97 37.14 35.61 37.09 1,092,585 +0.80(+2.20%)
May 08, 2009 36.51 37.34 35.64 36.29 934,172 -0.14(-0.38%)
May 07, 2009 36.05 37.38 36.05 36.43 1,248,738 +0.39(+1.08%)
May 06, 2009 36.99 37.32 35.15 36.04 1,475,797 -0.83(-2.25%)
May 05, 2009 37.92 38.00 36.47 36.87 1,713,527 -1.17(-3.08%)
May 04, 2009 37.75 38.47 37.40 38.04 1,317,181 -0.10(-0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.