Luxottica Grp Shs Sponsored American Deposit Receipt Repr 1 Sh $51.38

down -0.41


21/8/2014 04:02 PM  |  NYSE : LUX  
Industries : Retail / Apparel Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LUX historical data

Date Open High Low Close Volume
8/21/201451.6651.9451.2951.38113,188
8/20/201452.3952.5751.7551.79129,770
8/19/201454.0554.1153.7954.03172,382
8/18/201454.1754.4954.0054.4636,607
8/15/201453.8854.0453.0053.2741,359
8/14/201454.2254.3353.5953.6248,656
8/13/201453.4753.7453.3653.60159,165
8/12/201453.0753.1252.7852.8317,561
8/11/201452.7453.0152.5452.7730,455
8/8/201452.3453.1152.0653.0257,756
8/7/201452.8852.8851.4051.58101,525
8/6/201453.0153.3152.8853.0334,267
8/5/201454.2454.4153.5053.6651,960
8/4/201454.2754.2753.6854.1752,660
8/1/201454.6554.8554.3154.6027,540
7/31/201455.5055.5754.9054.9051,072
7/30/201456.5056.5056.0356.3035,509
7/29/201457.2057.3356.8957.0832,532
7/28/201457.0057.6256.8057.0158,146
7/25/201457.1357.3556.2656.9166,619
7/24/201455.3656.5355.2356.0850,890
7/23/201455.0055.5054.8555.3321,668
7/22/201455.2555.8055.0655.4437,937
7/21/201454.6955.0854.5554.8228,983
7/18/201454.7955.6354.7855.5233,347
7/17/201455.2355.5155.0055.1639,951
7/16/201455.7456.1455.5656.1227,334
7/15/201455.6655.8455.0555.2647,692
7/14/201455.9957.3855.7956.4347,478
7/11/201455.7656.1355.6656.0933,723
7/10/201455.8056.2455.7055.8481,381
7/9/201457.2857.6457.2057.5530,191
7/8/201457.1457.3356.7657.0138,184
7/7/201457.2657.5857.1057.2649,696
7/3/201457.7358.3757.5958.2033,901
7/2/201456.3056.6356.2556.6379,050
7/1/201457.1357.4357.0257.3575,956
6/30/201457.7159.1757.5557.9664,873
6/27/201457.7158.2157.4358.2167,834
6/26/201457.8458.0057.4258.00133,832
6/25/201457.6958.4057.6357.9749,882
6/24/201458.5058.6557.8458.0793,434
6/23/201458.6058.6558.2858.5471,924
6/20/201458.1058.9757.7958.73198,978
6/19/201456.6256.9556.6256.7234,626
6/18/201456.7057.0556.4056.9781,291
6/17/201456.5557.2556.5556.99198,281
6/16/201456.3857.1056.3356.69173,183
6/13/201456.2556.4056.0056.0023,201
6/12/201456.4456.5556.0956.2950,257
6/11/201456.6456.8456.2656.6020,329
6/10/201456.8156.9556.5356.8988,811
6/9/201456.8157.1756.7156.73107,721
6/6/201456.8957.2056.8257.2034,233
6/5/201456.9157.2056.6057.19112,571
6/4/201456.2756.7456.1556.4977,295
6/3/201456.5856.8756.3556.3528,300
6/2/201456.9357.0056.6456.7240,524
5/30/201456.9757.1956.7356.9944,680
5/29/201456.7656.8056.4156.5755,048
5/28/201456.2256.4956.0056.35110,612
5/27/201456.7356.7455.9956.16149,408
5/23/201455.1055.6454.7855.64167,824
5/22/201455.4255.4755.1255.2225,272
5/21/201455.6955.8155.4255.6328,807
5/20/201455.7955.8255.4155.4623,931
5/19/201456.1856.4956.0356.199,723
5/16/201456.5856.9656.4256.7425,016
5/15/201455.6055.9755.3855.7735,875
5/14/201455.8356.0455.6055.7021,901
5/13/201455.9056.0255.7155.9021,115
5/12/201456.3056.3955.8056.2035,900
5/9/201455.8056.0055.4655.6221,357
5/8/201455.6656.1655.5555.7628,637
5/7/201455.8655.8655.3555.3517,614
5/6/201456.1256.2555.7555.8234,040
5/5/201456.0456.4755.7756.3420,592
5/2/201456.5456.8956.5456.7112,488
5/1/201457.4057.5057.1057.2712,310
4/30/201456.8857.4256.8557.2424,833
4/29/201456.6057.1956.5556.5753,575
4/28/201456.4356.5155.7056.0072,382
4/25/201456.7056.7255.9456.4237,402
4/24/201456.8057.0556.4356.7120,544
4/23/201456.7456.9656.3956.4817,629
4/22/201456.5456.7056.1356.5717,866
4/21/201456.0656.6056.0656.2412,318
4/17/201456.3356.5056.1856.4021,554
4/16/201456.5357.0356.3957.03100,010
4/15/201456.6356.6355.5556.0354,236
4/14/201456.8157.4356.6856.9224,176
4/11/201456.2656.9156.2656.5018,177
4/10/201457.4557.4556.4956.6027,741
4/9/201457.4657.4756.7757.21119,458
4/8/201456.4256.6756.1056.1015,911
4/7/201457.0757.2056.5556.5639,806
4/4/201457.1057.3556.7956.9944,269
4/3/201457.1457.3756.8757.06142,799
4/2/201457.6757.7757.3157.5148,988
4/1/201458.1658.4058.0258.2056,735
Trading Center