Luxottica Grp Shs Sponsored American Deposit Receipt Repr 1 Sh $56.57

up +0.33


22/4/2014 06:40 PM  |  NYSE : LUX  
Industries : Retail / Apparel Stores
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LUX historical data

Date Open High Low Close Volume
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
3/31/201458.0758.1457.5357.6673,138
3/28/201458.2258.5558.0058.0054,703
3/27/201457.2657.7857.0457.0481,989
3/26/201456.9057.5556.5857.17157,565
3/25/201455.7156.2555.5556.20196,082
3/24/201453.8253.9553.3453.8688,078
3/21/201453.5953.8152.8252.8728,909
3/20/201453.4454.1253.2954.0935,134
3/19/201454.4554.4552.9153.0830,792
3/18/201454.1854.7754.1854.5947,946
3/17/201453.4854.1153.4853.6841,114
3/14/201452.6753.3452.6752.9937,943
3/13/201454.3254.4452.7552.7638,663
3/12/201454.0254.0953.6153.9933,816
3/11/201455.0855.1754.4854.4938,941
3/10/201454.6754.9954.4654.7033,409
3/7/201455.2555.2554.8255.25238,172
3/6/201455.2555.3954.8055.11351,565
3/5/201454.7654.9754.4054.40207,798
3/4/201455.4455.5254.8855.04130,040
3/3/201454.6054.7554.0054.4539,873
2/28/201455.2255.6054.9455.5972,600
2/27/201454.6855.2054.1554.5953,423
2/26/201455.1155.2554.6154.6348,887
2/25/201455.3855.8055.1655.2172,391
2/24/201454.7355.0054.6754.9360,946
2/21/201454.2154.5453.8253.9834,760
2/20/201454.1254.3353.9454.2873,153
2/19/201453.7854.4153.7854.0622,817
2/18/201454.0054.0253.1653.1676,252
2/14/201453.5953.5952.8353.17101,710
2/13/201453.7154.1253.5553.7895,262
2/12/201453.8854.0953.7154.07134,516
2/11/201453.2753.9253.2753.79134,599
2/10/201453.2653.4552.8853.22143,745
2/7/201453.4053.5953.2053.50126,262
2/6/201452.9753.5552.9753.4249,983
2/5/201451.7552.0051.5751.9247,375
2/4/201451.9952.1951.5051.7651,570
2/3/201452.8453.0852.1652.27102,772
1/31/201452.5053.1552.4352.57176,794
1/30/201453.3053.5752.6952.88116,645
1/29/201453.4753.7553.0053.0065,630
1/28/201452.3853.2952.3853.0150,544
1/27/201452.6852.6851.6451.64293,799
1/24/201452.6952.6951.5751.57161,795
1/23/201453.3053.3052.4452.87396,404
1/22/201453.9754.0253.1653.38228,210
1/21/201453.9054.3253.3853.86259,978
1/17/201450.7250.8450.0050.3299,862
1/16/201450.9651.1750.5251.17159,427
1/15/201451.4251.4250.8950.8959,896
1/14/201452.0152.0651.5651.5633,075
1/13/201451.9852.2751.4751.5059,516
1/10/201452.6452.6451.8852.1540,688
1/9/201451.7851.7850.6751.1143,011
1/8/201452.5252.5951.5851.5855,011
1/7/201453.1253.3052.9253.2838,313
1/6/201453.1853.5453.0153.0166,720
1/3/201453.4353.6053.0953.1232,629
1/2/201453.5853.5852.8953.1536,430
12/31/201353.4553.9453.3553.9241,111
12/30/201353.5653.7653.3953.4568,178
12/27/201353.2053.3352.7353.06175,961
12/26/201351.5751.7651.3451.3444,572
12/24/201351.3751.6151.3551.6119,340
12/23/201352.0352.0451.2651.4554,942
12/20/201351.5551.7251.2651.46487,467
12/19/201351.5452.0051.3751.9134,063
12/18/201351.4651.8650.8951.31152,005
12/17/201350.7550.9050.3250.4342,326
12/16/201350.7251.0050.1750.3141,713
12/13/201350.6850.8550.2950.2987,990
12/12/201349.5949.7149.1649.2540,215
12/11/201350.0450.0448.8748.96228,413
12/10/201350.0950.1749.5349.96113,660
12/9/201350.0750.2849.9149.9179,671
12/6/201349.7350.0649.6749.7721,867
12/5/201349.7250.2649.4949.4934,880
12/4/201348.9249.5048.5949.40130,845
12/3/201350.1550.3850.0050.0090,124
12/2/201351.4951.6951.0951.2948,562
11/29/201353.0253.0852.3052.3029,899
11/27/201352.2952.5051.9352.0250,950
11/26/201351.0851.9350.9251.9385,484
Trading Center