FinancialContent is the trusted provider of stock market information to the media industry.
Illumina Inc (NQ: ILMN)
279.44 USD  -9.14 (-3.17%)
Official Closing Price  /  Updated: 7:51 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2005 11.10 11.46 10.85 11.20 560,389 +0.11(+0.99%)
Jul 28, 2005 11.12 11.16 10.82 11.09 1,412,480 -0.08(-0.72%)
Jul 27, 2005 11.90 12.35 11.00 11.17 2,430,288 -1.84(-14.14%)
Jul 26, 2005 13.84 13.86 12.80 13.01 546,824 -0.73(-5.31%)
Jul 25, 2005 13.83 14.12 13.63 13.74 214,668 -0.05(-0.36%)
Jul 22, 2005 14.23 14.25 13.50 13.79 708,079 -0.54(-3.77%)
Jul 21, 2005 14.48 14.60 13.79 14.33 306,259 -0.07(-0.49%)
Jul 20, 2005 14.38 14.46 14.00 14.40 310,325 +0.04(+0.28%)
Jul 19, 2005 14.08 14.40 13.89 14.36 371,912 +0.26(+1.84%)
Jul 18, 2005 14.34 14.64 13.65 14.10 541,485 -0.10(-0.70%)
Jul 15, 2005 13.76 14.83 13.76 14.20 960,961 +0.34(+2.45%)
Jul 14, 2005 13.80 14.03 13.50 13.86 578,281 +0.11(+0.80%)
Jul 13, 2005 12.53 13.76 12.53 13.75 1,075,682 +1.29(+10.35%)
Jul 12, 2005 11.89 12.48 11.85 12.46 652,332 +0.56(+4.71%)
Jul 11, 2005 12.00 12.07 11.74 11.90 256,266 +0.00(+0.00%)
Jul 08, 2005 11.80 11.94 11.54 11.90 823,764 +0.00(+0.00%)
Jul 07, 2005 11.91 12.05 11.60 11.90 311,494 -0.16(-1.33%)
Jul 06, 2005 12.26 12.39 12.03 12.06 193,083 -0.22(-1.79%)
Jul 05, 2005 12.38 12.38 11.96 12.28 224,700 -0.02(-0.16%)
Jul 01, 2005 12.16 12.35 11.90 12.30 277,100 +0.23(+1.91%)
Jun 30, 2005 12.33 12.37 11.94 12.07 293,322 -0.21(-1.71%)
Jun 29, 2005 12.51 12.63 12.18 12.28 295,676 -0.17(-1.37%)
Jun 28, 2005 11.66 12.45 11.62 12.45 367,560 +0.79(+6.78%)
Jun 27, 2005 12.37 12.44 11.60 11.66 251,807 -0.65(-5.28%)
Jun 24, 2005 11.52 12.31 11.52 12.31 736,011 +0.58(+4.94%)
Jun 23, 2005 12.47 12.63 11.70 11.73 266,533 -0.77(-6.16%)
Jun 22, 2005 12.83 12.90 12.18 12.50 307,179 -0.30(-2.34%)
Jun 21, 2005 12.80 12.95 12.67 12.80 294,264 +0.15(+1.19%)
Jun 20, 2005 12.52 12.70 12.22 12.65 281,188 +0.14(+1.12%)
Jun 17, 2005 12.08 12.54 12.06 12.51 541,494 +0.36(+2.96%)
Jun 16, 2005 12.22 12.22 11.98 12.15 747,929 -0.05(-0.41%)
Jun 15, 2005 11.87 12.50 11.77 12.20 853,848 +0.36(+3.04%)
Jun 14, 2005 11.51 12.07 11.35 11.84 291,611 +0.44(+3.86%)
Jun 13, 2005 11.40 11.74 11.30 11.40 299,900 -0.25(-2.15%)
Jun 10, 2005 11.62 12.05 11.30 11.65 517,007 -0.47(-3.88%)
Jun 09, 2005 10.60 12.22 10.51 12.12 967,089 +1.52(+14.34%)
Jun 08, 2005 10.63 10.77 10.40 10.60 301,688 +0.08(+0.76%)
Jun 07, 2005 10.53 10.81 10.44 10.52 263,939 +0.06(+0.57%)
Jun 06, 2005 10.49 10.55 10.30 10.46 136,115 +0.02(+0.19%)
Jun 03, 2005 10.42 10.65 10.22 10.44 186,935 -0.25(-2.34%)
Jun 02, 2005 10.63 10.75 10.51 10.69 106,389 -0.06(-0.56%)
Jun 01, 2005 10.55 10.76 10.30 10.75 251,203 +0.25(+2.38%)
May 31, 2005 10.50 10.58 10.26 10.50 326,502 +0.05(+0.48%)
May 27, 2005 10.39 10.87 10.32 10.45 426,331 -0.04(-0.38%)
May 26, 2005 10.12 10.53 10.00 10.49 166,877 +0.39(+3.86%)
May 25, 2005 10.30 10.30 9.780 10.10 264,890 -0.19(-1.85%)
May 24, 2005 10.26 10.36 10.17 10.29 154,900 -0.01(-0.10%)
May 23, 2005 10.18 10.48 10.02 10.30 189,834 +0.11(+1.08%)
May 20, 2005 10.30 10.40 10.02 10.19 171,167 -0.07(-0.68%)
May 19, 2005 10.40 10.40 10.17 10.26 196,472 -0.09(-0.87%)
May 18, 2005 10.21 10.59 10.07 10.35 254,600 +0.19(+1.87%)
May 17, 2005 10.00 10.25 9.860 10.16 147,985 +0.16(+1.60%)
May 16, 2005 9.660 10.00 9.350 10.00 226,152 +0.15(+1.52%)
May 13, 2005 10.41 10.63 9.790 9.850 305,860 -0.62(-5.92%)
May 12, 2005 10.52 10.70 10.38 10.47 244,967 -0.02(-0.19%)
May 11, 2005 10.51 10.52 10.07 10.49 348,499 +0.04(+0.38%)
May 10, 2005 10.35 10.50 10.15 10.45 505,027 +0.01(+0.10%)
May 09, 2005 10.00 10.44 9.890 10.44 192,684 +0.44(+4.40%)
May 06, 2005 9.850 10.00 9.550 10.00 264,772 +0.15(+1.52%)
May 05, 2005 9.700 9.860 9.500 9.850 194,913 +0.13(+1.34%)
May 04, 2005 9.870 9.900 9.680 9.720 215,380 -0.09(-0.92%)
May 03, 2005 9.770 9.950 9.500 9.810 232,458 -0.06(-0.61%)
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.