Illumina Inc (NQ: ILMN )

135.09 +4.12 (+3.15%)
Streaming Delayed Price Updated: 12:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 27.72 28.34 27.24 28.13 3,866,800 +0.29(+1.05%)
Nov 27, 2009 27.08 28.29 26.58 27.84 2,611,535 -0.08(-0.28%)
Nov 25, 2009 27.40 28.38 27.33 27.92 4,945,403 +0.69(+2.54%)
Nov 24, 2009 25.68 27.38 25.49 27.23 6,872,295 +1.45(+5.62%)
Nov 23, 2009 26.23 26.24 24.89 25.78 7,214,933 -0.30(-1.16%)
Nov 20, 2009 27.40 27.51 25.93 26.08 5,177,811 -1.36(-4.96%)
Nov 19, 2009 28.23 28.30 27.29 27.44 4,174,077 -0.94(-3.32%)
Nov 18, 2009 30.21 30.34 27.37 28.39 13,135,194 -2.02(-6.65%)
Nov 17, 2009 31.23 31.29 30.34 30.41 2,729,135 -0.96(-3.07%)
Nov 16, 2009 31.79 32.10 31.33 31.37 2,558,023 -0.36(-1.13%)
Nov 13, 2009 31.90 32.11 31.64 31.73 1,210,883 -0.30(-0.94%)
Nov 12, 2009 32.47 32.54 31.80 32.03 2,063,467 -0.33(-1.02%)
Nov 11, 2009 32.26 32.64 32.04 32.36 1,018,157 +0.27(+0.85%)
Nov 10, 2009 32.08 32.44 31.94 32.09 1,991,940 +0.11(+0.33%)
Nov 09, 2009 31.87 32.14 31.75 31.98 2,073,280 +0.23(+0.74%)
Nov 06, 2009 31.86 31.93 31.14 31.75 1,583,845 -0.39(-1.21%)
Nov 05, 2009 31.63 32.62 31.61 32.14 1,875,338 +0.87(+2.77%)
Nov 04, 2009 32.00 32.08 31.22 31.27 1,921,903 -0.67(-2.10%)
Nov 03, 2009 31.42 32.03 31.42 31.95 1,728,587 +0.54(+1.73%)
Nov 02, 2009 31.41 32.32 31.25 31.40 2,882,621 +0.18(+0.56%)
Oct 30, 2009 32.07 32.56 31.11 31.23 2,500,092 -0.70(-2.19%)
Oct 29, 2009 32.83 33.07 31.78 31.93 4,467,282 -0.54(-1.65%)
Oct 28, 2009 33.47 34.47 32.33 32.46 16,706,019 -8.06(-19.90%)
Oct 27, 2009 39.91 40.98 39.88 40.53 5,775,078 +0.62(+1.56%)
Oct 26, 2009 39.79 41.13 39.49 39.90 1,775,874 +0.15(+0.37%)
Oct 23, 2009 40.23 40.85 39.67 39.76 1,778,184 -0.84(-2.06%)
Oct 22, 2009 40.33 40.68 39.88 40.59 1,955,194 -0.04(-0.10%)
Oct 21, 2009 41.08 41.43 40.45 40.63 2,340,371 -0.45(-1.09%)
Oct 20, 2009 41.27 42.37 41.03 41.08 2,066,328 -1.47(-3.45%)
Oct 19, 2009 42.60 42.86 42.15 42.55 1,304,792 +0.11(+0.25%)
Oct 16, 2009 42.23 42.68 41.88 42.44 1,401,056 +0.19(+0.46%)
Oct 15, 2009 41.94 42.38 41.87 42.25 1,179,615 +0.04(+0.09%)
Oct 14, 2009 41.05 42.63 41.00 42.21 2,221,043 +1.33(+3.26%)
Oct 13, 2009 40.82 41.80 40.75 40.88 1,501,204 +0.06(+0.14%)
Oct 12, 2009 42.32 42.42 40.77 40.82 1,250,609 -1.10(-2.62%)
Oct 09, 2009 40.94 41.95 40.90 41.92 1,218,732 +0.85(+2.06%)
Oct 08, 2009 41.68 41.92 40.95 41.07 1,641,112 -0.22(-0.54%)
Oct 07, 2009 42.11 42.32 41.01 41.29 1,205,171 -0.67(-1.60%)
Oct 06, 2009 41.80 42.87 41.22 41.97 2,998,614 +0.22(+0.54%)
Oct 05, 2009 41.20 41.93 40.16 41.74 1,372,421 +0.87(+2.12%)
Oct 02, 2009 40.80 41.25 40.28 40.88 2,789,268 +0.69(+1.72%)
Oct 01, 2009 41.59 42.09 40.11 40.18 2,276,250 -1.16(-2.80%)
Sep 30, 2009 40.87 41.88 40.42 41.34 2,877,104 +0.39(+0.95%)
Sep 29, 2009 40.32 41.52 40.30 40.95 1,599,581 +0.80(+1.99%)
Sep 28, 2009 39.84 40.53 39.38 40.16 940,440 +0.60(+1.52%)
Sep 25, 2009 39.36 39.88 39.17 39.55 1,358,176 +0.29(+0.74%)
Sep 24, 2009 38.80 39.31 37.95 39.26 2,450,198 +0.33(+0.85%)
Sep 23, 2009 39.53 39.53 38.53 38.93 3,556,820 -0.25(-0.65%)
Sep 22, 2009 39.95 40.03 38.60 39.18 1,885,172 -0.92(-2.30%)
Sep 21, 2009 39.99 40.39 39.40 40.11 1,180,945 +0.01(+0.02%)
Sep 18, 2009 39.40 40.42 38.93 40.10 2,441,878 +0.85(+2.16%)
Sep 17, 2009 37.07 39.58 36.87 39.25 3,314,929 +2.18(+5.88%)
Sep 16, 2009 36.28 37.10 36.23 37.07 1,598,461 +0.80(+2.20%)
Sep 15, 2009 36.15 36.55 35.54 36.27 1,253,367 +0.00(+0.00%)
Sep 14, 2009 36.33 36.70 36.17 36.27 1,331,080 -0.21(-0.59%)
Sep 11, 2009 37.26 37.31 36.29 36.49 1,240,043 -0.62(-1.68%)
Sep 10, 2009 37.49 37.61 36.90 37.11 1,966,747 -0.54(-1.45%)
Sep 09, 2009 36.47 37.73 36.34 37.66 1,777,113 +1.39(+3.84%)
Sep 08, 2009 35.02 36.36 34.92 36.26 1,835,898 +1.28(+3.67%)
Sep 04, 2009 34.32 34.98 34.26 34.98 890,975 +0.55(+1.61%)
Sep 03, 2009 34.63 34.76 34.06 34.43 864,170 +0.06(+0.17%)
Sep 02, 2009 34.47 34.62 34.05 34.37 1,827,263 -0.35(-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.