$52.05 +0.26 (%) Luxottica Grp Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Sep. 17, 2014 | 04:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LUX historical data

Date Open High Low Close Volume
9/17/201452.3052.4851.9352.0531,196
9/16/201452.0152.4551.6551.7977,247
9/15/201452.1252.2651.7551.7526,140
9/12/201452.1552.3952.1052.1028,112
9/11/201452.4352.7552.2452.3833,064
9/10/201452.4152.8252.1152.4146,519
9/9/201452.2752.5352.1652.3531,651
9/8/201452.5452.8952.0552.2746,222
9/5/201453.2053.2652.8753.0052,105
9/4/201453.0753.3751.6552.74172,696
9/3/201453.5553.5553.0053.07133,263
9/2/201452.9253.1052.3352.59168,737
8/29/201453.2553.5652.9852.9893,476
8/28/201452.6552.9952.4152.4142,897
8/27/201452.5952.9352.5952.6833,861
8/26/201452.2552.5752.0952.2848,070
8/25/201451.4051.8051.4051.5742,215
8/22/201451.0751.5850.9151.2549,804
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center