Illumina Inc (NQ: ILMN )

417.19 USD -3.59 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 28.50 29.13 28.00 28.92 3,761,479 +0.30(+1.05%)
Nov 27, 2009 27.84 29.08 27.32 28.62 2,540,404 -0.08(-0.28%)
Nov 25, 2009 28.17 29.17 28.10 28.70 4,810,704 +0.71(+2.54%)
Nov 24, 2009 26.40 28.15 26.20 27.99 6,685,112 +1.49(+5.62%)
Nov 23, 2009 26.96 26.97 25.59 26.50 7,018,418 -0.31(-1.16%)
Nov 20, 2009 28.17 28.28 26.66 26.81 5,036,781 -1.40(-4.96%)
Nov 19, 2009 29.02 29.09 28.05 28.21 4,060,387 -0.97(-3.32%)
Nov 18, 2009 31.06 31.19 28.14 29.18 12,777,426 -2.08(-6.65%)
Nov 17, 2009 32.10 32.17 31.19 31.26 2,654,801 -0.99(-3.07%)
Nov 16, 2009 32.68 33.00 32.21 32.25 2,488,350 -0.37(-1.13%)
Nov 13, 2009 32.79 33.01 32.53 32.62 1,177,902 -0.31(-0.94%)
Nov 12, 2009 33.38 33.45 32.69 32.93 2,007,264 -0.34(-1.02%)
Nov 11, 2009 33.16 33.55 32.94 33.27 990,426 +0.28(+0.85%)
Nov 10, 2009 32.98 33.35 32.83 32.99 1,937,685 +0.11(+0.33%)
Nov 09, 2009 32.76 33.04 32.64 32.88 2,016,810 +0.24(+0.74%)
Nov 06, 2009 32.75 32.83 32.01 32.64 1,540,706 -0.40(-1.21%)
Nov 05, 2009 32.52 33.53 32.50 33.04 1,824,259 +0.89(+2.77%)
Nov 04, 2009 32.90 32.98 32.09 32.15 1,869,556 -0.69(-2.10%)
Nov 03, 2009 32.30 32.93 32.30 32.84 1,681,505 +0.56(+1.73%)
Nov 02, 2009 32.29 33.23 32.12 32.28 2,804,106 +0.18(+0.56%)
Oct 30, 2009 32.97 33.47 31.98 32.10 2,431,996 -0.72(-2.19%)
Oct 29, 2009 33.75 34.00 32.67 32.82 4,345,605 -0.55(-1.65%)
Oct 28, 2009 34.41 35.44 33.24 33.37 16,250,991 -8.29(-19.90%)
Oct 27, 2009 41.03 42.13 41.00 41.66 5,617,780 +0.64(+1.56%)
Oct 26, 2009 40.90 42.28 40.60 41.02 1,727,504 +0.15(+0.37%)
Oct 23, 2009 41.36 41.99 40.78 40.87 1,729,751 -0.86(-2.06%)
Oct 22, 2009 41.46 41.82 41.00 41.73 1,901,940 -0.04(-0.10%)
Oct 21, 2009 42.23 42.59 41.58 41.77 2,276,626 -0.46(-1.09%)
Oct 20, 2009 42.43 43.56 42.18 42.23 2,010,047 -1.51(-3.45%)
Oct 19, 2009 43.79 44.06 43.33 43.74 1,269,253 +0.11(+0.25%)
Oct 16, 2009 43.41 43.87 43.05 43.63 1,362,895 +0.20(+0.46%)
Oct 15, 2009 43.11 43.57 43.04 43.43 1,147,486 +0.04(+0.09%)
Oct 14, 2009 42.20 43.82 42.15 43.39 2,160,548 +1.37(+3.26%)
Oct 13, 2009 41.96 42.97 41.89 42.02 1,460,316 +0.06(+0.14%)
Oct 12, 2009 43.51 43.61 41.91 41.96 1,216,546 -1.13(-2.62%)
Oct 09, 2009 42.09 43.12 42.05 43.09 1,185,537 +0.87(+2.06%)
Oct 08, 2009 42.85 43.09 42.10 42.22 1,596,413 -0.23(-0.54%)
Oct 07, 2009 43.29 43.50 42.16 42.45 1,172,346 -0.69(-1.60%)
Oct 06, 2009 42.97 44.07 42.37 43.14 2,916,940 +0.23(+0.54%)
Oct 05, 2009 42.35 43.10 41.28 42.91 1,335,040 +0.89(+2.12%)
Oct 02, 2009 41.94 42.40 41.41 42.02 2,713,296 +0.71(+1.72%)
Oct 01, 2009 42.75 43.27 41.23 41.31 2,214,251 -1.19(-2.80%)
Sep 30, 2009 42.01 43.05 41.55 42.50 2,798,740 +0.40(+0.95%)
Sep 29, 2009 41.45 42.68 41.43 42.10 1,556,013 +0.82(+1.99%)
Sep 28, 2009 40.96 41.67 40.48 41.28 914,825 +0.62(+1.52%)
Sep 25, 2009 40.46 41.00 40.27 40.66 1,321,183 +0.30(+0.74%)
Sep 24, 2009 39.89 40.41 39.01 40.36 2,383,461 +0.34(+0.85%)
Sep 23, 2009 40.64 40.64 39.61 40.02 3,459,942 -0.26(-0.65%)
Sep 22, 2009 41.07 41.15 39.68 40.28 1,833,825 -0.95(-2.30%)
Sep 21, 2009 41.11 41.52 40.50 41.23 1,148,780 +0.01(+0.02%)
Sep 18, 2009 40.50 41.55 40.02 41.22 2,375,368 +0.87(+2.16%)
Sep 17, 2009 38.11 40.69 37.90 40.35 3,224,639 +2.24(+5.88%)
Sep 16, 2009 37.30 38.14 37.24 38.11 1,554,924 +0.82(+2.20%)
Sep 15, 2009 37.16 37.57 36.54 37.29 1,219,229 +0.00(+0.00%)
Sep 14, 2009 37.35 37.73 37.18 37.29 1,294,825 -0.22(-0.59%)
Sep 11, 2009 38.30 38.35 37.31 37.51 1,206,268 -0.64(-1.68%)
Sep 10, 2009 38.54 38.66 37.93 38.15 1,913,178 -0.56(-1.45%)
Sep 09, 2009 37.49 38.79 37.36 38.71 1,728,710 +1.43(+3.84%)
Sep 08, 2009 36.00 37.38 35.90 37.28 1,785,893 +1.32(+3.67%)
Sep 04, 2009 35.28 35.96 35.22 35.96 866,708 +0.57(+1.61%)
Sep 03, 2009 35.60 35.73 35.01 35.39 840,633 +0.06(+0.17%)
Sep 02, 2009 35.43 35.59 35.00 35.33 1,777,494 -0.36(-1.01%)
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.