Illumina Inc (NQ: ILMN )

245.07 +1.58 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2009 37.06 38.78 37.04 38.14 1,753,832 +0.79(+2.12%)
Apr 30, 2009 37.75 38.50 37.12 37.35 1,684,165 -0.52(-1.37%)
Apr 29, 2009 35.88 38.25 35.66 37.87 3,056,185 +2.10(+5.87%)
Apr 28, 2009 35.03 36.06 34.48 35.77 1,624,677 +0.31(+0.87%)
Apr 27, 2009 35.02 36.30 35.00 35.46 1,296,407 -0.08(-0.23%)
Apr 24, 2009 34.08 35.74 34.08 35.54 2,282,268 +1.26(+3.68%)
Apr 23, 2009 35.35 35.35 33.92 34.28 3,236,485 -1.20(-3.38%)
Apr 22, 2009 35.00 36.68 34.60 35.48 6,072,388 -1.68(-4.52%)
Apr 21, 2009 36.55 37.17 36.00 37.16 2,270,421 +0.80(+2.19%)
Apr 20, 2009 38.50 38.50 36.12 36.36 2,145,098 -1.09(-2.90%)
Apr 17, 2009 38.18 38.57 36.52 37.45 3,350,056 +1.27(+3.51%)
Apr 16, 2009 34.75 36.75 34.75 36.18 2,006,320 +1.91(+5.57%)
Apr 15, 2009 34.52 34.61 33.17 34.27 1,223,354 -0.36(-1.04%)
Apr 14, 2009 34.65 35.50 34.12 34.63 801,950 -0.19(-0.55%)
Apr 13, 2009 34.55 35.06 34.52 34.82 857,550 -0.18(-0.51%)
Apr 09, 2009 34.94 35.29 34.42 35.00 1,858,322 +0.39(+1.13%)
Apr 08, 2009 34.25 34.61 33.32 34.61 2,017,434 +0.30(+0.87%)
Apr 07, 2009 34.47 34.88 33.61 34.31 1,296,873 -0.52(-1.49%)
Apr 06, 2009 35.09 35.09 34.25 34.83 1,170,928 -0.19(-0.54%)
Apr 03, 2009 36.45 36.60 34.54 35.02 1,898,976 -1.47(-4.03%)
Apr 02, 2009 36.00 37.17 35.78 36.49 1,684,139 +0.81(+2.27%)
Apr 01, 2009 36.69 36.69 35.26 35.68 1,678,031 -1.56(-4.19%)
Mar 31, 2009 36.87 37.73 36.01 37.24 1,243,636 +0.38(+1.03%)
Mar 30, 2009 36.94 37.00 35.47 36.86 939,422 -1.21(-3.18%)
Mar 26, 2009 38.26 38.26 37.05 38.07 1,629,597 +0.01(+0.03%)
Mar 25, 2009 37.70 38.86 36.52 38.06 1,306,215 +0.36(+0.95%)
Mar 24, 2009 38.54 38.54 37.54 37.70 1,581,262 -1.17(-3.01%)
Mar 23, 2009 37.68 38.95 36.17 38.87 3,116,044 +3.46(+9.77%)
Mar 20, 2009 36.49 36.49 35.40 35.41 1,459,909 -0.99(-2.72%)
Mar 19, 2009 36.57 37.19 35.96 36.40 1,777,388 +0.05(+0.14%)
Mar 18, 2009 35.69 36.82 35.62 36.35 1,291,677 +0.28(+0.78%)
Mar 17, 2009 34.65 36.10 34.21 36.07 2,196,256 +1.52(+4.40%)
Mar 16, 2009 36.95 36.95 34.44 34.55 1,990,282 -1.17(-3.28%)
Mar 13, 2009 36.22 36.91 34.77 35.72 2,361,737 -0.63(-1.73%)
Mar 12, 2009 34.16 36.47 33.82 36.35 3,293,198 +2.50(+7.39%)
Mar 11, 2009 33.56 34.84 33.56 33.85 1,955,711 -0.15(-0.44%)
Mar 10, 2009 32.75 34.51 32.38 34.00 2,092,043 +1.63(+5.04%)
Mar 09, 2009 32.01 33.95 32.01 32.37 2,541,006 +0.39(+1.22%)
Mar 06, 2009 32.43 32.99 31.30 31.98 1,864,339 -0.02(-0.06%)
Mar 05, 2009 32.56 33.42 31.81 32.00 1,767,866 -0.31(-0.96%)
Mar 04, 2009 31.55 32.84 31.19 32.31 1,733,169 +2.12(+7.02%)
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.