$53.78 -0.46 (%) Luxottica Grp Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Dec. 6, 2016 | 12:39 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LUX historical data

Date Open High Low Close Volume
12/5/201653.9454.5153.8054.2462,611
12/2/201652.3053.5052.1153.1675,066
12/1/201653.0353.0952.3252.80163,262
11/30/201652.0352.4751.7852.15186,008
11/29/201651.5851.9250.6451.4883,834
11/28/201651.3651.4750.9351.2746,932
11/25/201651.0051.7550.9151.68258,228
11/23/201650.7351.8650.6751.85378,901
11/22/201651.7451.7650.9651.29147,859
11/21/201652.3653.1452.3652.97355,667
11/18/201651.4551.9251.3651.87325,324
11/17/201651.3552.6651.3152.61331,082
11/16/201650.6851.1150.6050.8956,641
11/15/201651.2151.9451.1951.9159,052
11/14/201651.6451.9851.2551.8572,719
11/11/201652.9453.2752.7853.0063,915
11/10/201652.1652.9651.7152.7272,130
11/9/201652.4553.6152.0652.9191,487
11/8/201651.9752.7551.9752.6447,857
11/7/201651.6551.8351.4151.8073,776
11/4/201651.9152.0951.4851.69143,432
11/3/201650.9351.2650.6351.06111,450
11/2/201649.7149.8948.0049.3971,396
11/1/201650.0350.2749.7949.8861,737
10/31/201649.5749.9349.4249.6353,069
10/28/201649.7049.9149.3949.85141,114
10/27/201648.6248.8348.3648.5565,779
10/26/201648.0548.4347.9548.18101,772
10/25/201648.2548.5048.0848.30112,579
10/24/201646.8949.4846.5448.70346,657
10/21/201645.8745.9145.2545.3665,566
10/20/201646.8547.1046.6646.8650,600
10/19/201646.6946.9746.5946.6972,614
10/18/201646.3346.9946.2146.71134,874
10/17/201645.7745.8845.4945.72110,281
10/14/201645.8746.1445.8045.9350,816
10/13/201644.9145.8944.8545.4457,954
10/12/201645.0945.3145.0345.0676,379
10/11/201645.5645.6345.0145.0132,880
10/10/201645.1745.3945.1045.3051,790
10/7/201645.8645.9045.4845.7340,287
10/6/201645.9946.1745.8846.1633,081
10/5/201646.6646.7346.3746.6141,631
10/4/201645.8346.1745.7045.8285,761
10/3/201646.3346.4346.0046.32108,410
9/30/201647.5647.9847.2847.8244,059
9/29/201648.3548.6747.7648.1555,714
9/28/201649.9449.9849.1649.6298,984
9/27/201648.7050.0248.6850.0171,437
9/26/201648.9148.9548.5148.6538,937
9/23/201649.2649.6549.2649.4935,473
9/22/201650.1550.5050.0450.1266,318
9/21/201648.0848.5747.8948.5330,204
9/20/201648.1648.2947.8047.8250,361
9/19/201648.0648.1447.7847.8022,820
9/16/201647.4047.4847.1847.2677,232
9/15/201648.1748.6848.0048.6571,542
9/14/201648.3648.5448.0748.1526,280
9/13/201648.7748.8048.0848.2243,401
9/12/201647.6148.2047.5848.0743,257
9/9/201648.3048.3347.9548.2344,712
9/8/201648.6748.8848.4448.8045,819
9/7/201649.2849.4148.8549.1756,588
9/6/201648.3248.6648.2748.6125,168
9/2/201648.5448.6648.3248.5821,961
9/1/201648.5748.7348.1248.2922,068
8/31/201648.1448.4448.0548.3531,926
8/30/201648.2748.3148.0048.2638,073
8/29/201648.2148.2447.9048.1933,599
8/26/201648.7549.2547.9748.3661,345
8/25/201649.1549.2148.5148.5541,478
8/24/201649.5249.5248.9048.9748,099
8/23/201649.5249.7149.1649.2639,663
8/22/201648.8149.0848.6949.0645,039
8/19/201648.4648.7548.3948.7233,427
8/18/201649.0049.3848.9149.1930,353
8/17/201648.6448.6448.0048.2035,527
8/16/201649.4249.5048.9749.0628,526
8/15/201649.3949.8149.3349.4218,723
8/12/201649.6149.8049.3449.5321,010
8/11/201648.8349.5248.8349.2040,517
8/10/201649.3749.6549.0049.0134,870
8/9/201648.3548.4448.1648.3922,169
8/8/201648.0748.4247.9548.3634,656
8/5/201648.6549.0348.5648.7246,236
8/4/201647.5048.0847.4347.9549,090
8/3/201647.5047.6547.1347.1539,970
8/2/201647.8747.9547.6147.7139,558
8/1/201648.0048.4147.7447.9938,932
7/29/201648.1648.6747.8548.5765,744
7/28/201647.6247.8047.2947.7351,479
7/27/201647.7947.7947.1747.4345,809
7/26/201647.4848.2547.4847.84110,017
7/25/201650.1550.1547.7547.93120,680
7/22/201648.7849.1048.7849.0347,315
7/21/201649.2849.4448.2548.7953,073
7/20/201648.9349.3148.8248.9756,971
7/19/201648.1948.3647.7647.97109,948
7/18/201649.0449.4848.6748.7585,502
7/15/201649.9550.0049.5149.54244,055
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center