Illumina Inc (NQ: ILMN )

130.97 +0.76 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 36.72 37.45 36.11 36.33 1,731,321 -0.51(-1.37%)
Apr 29, 2009 34.90 37.21 34.69 36.84 3,141,758 +2.04(+5.87%)
Apr 28, 2009 34.08 35.08 33.54 34.80 1,670,168 +0.30(+0.87%)
Apr 27, 2009 34.07 35.31 34.05 34.49 1,332,706 -0.08(-0.23%)
Apr 24, 2009 33.15 34.77 33.15 34.57 2,346,171 +1.23(+3.68%)
Apr 23, 2009 34.39 34.39 33.00 33.35 3,327,106 -1.17(-3.38%)
Apr 22, 2009 34.05 35.68 33.66 34.51 6,242,415 -1.63(-4.52%)
Apr 21, 2009 35.55 36.16 35.02 36.15 2,333,992 +0.77(+2.19%)
Apr 20, 2009 37.45 37.45 35.14 35.37 2,205,160 -1.06(-2.90%)
Apr 17, 2009 37.14 37.52 35.53 36.43 3,443,857 +1.24(+3.51%)
Apr 16, 2009 33.80 35.75 33.80 35.19 2,062,497 +1.86(+5.57%)
Apr 15, 2009 33.58 33.67 32.27 33.34 1,257,607 -0.35(-1.04%)
Apr 14, 2009 33.71 34.53 33.19 33.69 824,404 -0.18(-0.55%)
Apr 13, 2009 33.61 34.11 33.58 33.87 881,561 -0.18(-0.51%)
Apr 09, 2009 33.99 34.33 33.48 34.05 1,910,355 +0.38(+1.13%)
Apr 08, 2009 33.32 33.67 32.41 33.67 2,073,922 +0.29(+0.87%)
Apr 07, 2009 33.53 33.93 32.69 33.38 1,333,185 -0.51(-1.49%)
Apr 06, 2009 34.13 34.13 33.32 33.88 1,203,714 -0.18(-0.54%)
Apr 03, 2009 35.46 35.60 33.60 34.07 1,952,147 -1.43(-4.03%)
Apr 02, 2009 35.02 36.16 34.81 35.50 1,731,294 +0.79(+2.27%)
Apr 01, 2009 35.69 35.69 34.30 34.71 1,725,015 -1.52(-4.19%)
Mar 31, 2009 35.87 36.70 35.03 36.23 1,278,457 +0.37(+1.03%)
Mar 30, 2009 35.93 35.99 34.50 35.86 965,725 -1.18(-3.18%)
Mar 26, 2009 37.22 37.22 36.04 37.03 1,675,225 +0.01(+0.03%)
Mar 25, 2009 36.67 37.80 35.53 37.02 1,342,789 +0.35(+0.95%)
Mar 24, 2009 37.49 37.49 36.52 36.67 1,625,537 -1.14(-3.01%)
Mar 23, 2009 36.66 37.89 35.19 37.81 3,203,293 +3.37(+9.77%)
Mar 20, 2009 35.50 35.50 34.44 34.45 1,500,786 -0.96(-2.72%)
Mar 19, 2009 35.57 36.18 34.98 35.41 1,827,154 +0.05(+0.14%)
Mar 18, 2009 34.72 35.82 34.65 35.36 1,327,844 +0.27(+0.78%)
Mar 17, 2009 33.71 35.12 33.28 35.09 2,257,751 +1.48(+4.40%)
Mar 16, 2009 35.94 35.94 33.50 33.61 2,046,009 -1.14(-3.28%)
Mar 13, 2009 35.23 35.90 33.82 34.75 2,427,865 -0.61(-1.73%)
Mar 12, 2009 33.23 35.48 32.90 35.36 3,385,407 +2.43(+7.39%)
Mar 11, 2009 32.65 33.89 32.65 32.93 2,010,470 -0.15(-0.44%)
Mar 10, 2009 31.86 33.57 31.50 33.07 2,150,620 +1.59(+5.04%)
Mar 09, 2009 31.14 33.03 31.14 31.49 2,612,154 +0.38(+1.22%)
Mar 06, 2009 31.55 32.09 30.45 31.11 1,916,540 -0.02(-0.06%)
Mar 05, 2009 31.67 32.51 30.94 31.13 1,817,366 -0.30(-0.96%)
Mar 04, 2009 30.69 31.95 30.34 31.43 1,781,697 +2.06(+7.02%)
Mar 02, 2009 30.08 30.29 28.86 29.37 2,192,921 -1.11(-3.64%)
Feb 27, 2009 30.87 31.46 30.23 30.48 2,123,083 -0.81(-2.58%)
Feb 26, 2009 33.04 33.40 31.20 31.28 1,777,927 -1.76(-5.33%)
Feb 25, 2009 32.53 33.53 32.00 33.04 2,031,391 +0.56(+1.74%)
Feb 24, 2009 31.26 32.65 31.18 32.48 1,590,256 +1.16(+3.70%)
Feb 23, 2009 32.40 32.59 31.18 31.32 1,156,868 -0.86(-2.66%)
Feb 20, 2009 31.40 32.48 30.88 32.18 2,185,068 +0.37(+1.16%)
Feb 19, 2009 33.45 33.45 31.61 31.81 2,553,814 -1.14(-3.45%)
Feb 18, 2009 34.62 34.67 32.68 32.95 2,629,969 -1.62(-4.70%)
Feb 17, 2009 33.67 35.01 33.45 34.57 1,907,274 -0.36(-1.03%)
Feb 13, 2009 34.52 35.61 34.15 34.93 1,955,532 +0.40(+1.15%)
Feb 12, 2009 33.77 34.53 33.20 34.53 2,131,818 +0.63(+1.87%)
Feb 11, 2009 33.68 34.53 33.56 33.90 1,857,753 +0.29(+0.87%)
Feb 10, 2009 34.46 34.95 33.32 33.61 3,161,968 -0.56(-1.65%)
Feb 09, 2009 33.31 34.53 33.08 34.17 2,819,561 +0.87(+2.60%)
Feb 06, 2009 32.70 34.05 32.57 33.31 3,459,414 -0.33(-0.98%)
Feb 05, 2009 32.67 34.28 32.38 33.64 3,901,230 +0.65(+1.98%)
Feb 04, 2009 30.92 33.62 30.33 32.99 14,086,810 +5.76(+21.15%)
Feb 03, 2009 28.13 28.13 26.47 27.23 3,383,661 +0.56(+2.12%)
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.