$55.59 +0.59 (%) Luxottica Grp Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LUX historical data

Date Open High Low Close Volume
2/9/201656.4056.8755.4855.59157,159
2/8/201655.4455.4654.4055.0094,529
2/5/201658.2258.3956.7256.7251,254
2/4/201658.5959.0458.1158.8946,068
2/3/201659.3459.8558.7259.7254,792
2/2/201658.8458.9257.8658.1251,645
2/1/201659.1159.4958.6359.1564,178
1/29/201661.4562.5661.2961.5464,562
1/28/201660.3360.7959.4660.6032,472
1/27/201661.5461.6060.4060.7447,451
1/26/201660.7061.8560.4861.6226,414
1/25/201661.2261.4860.6260.8230,615
1/22/201661.1561.7061.0361.5135,568
1/21/201659.8160.5059.5060.2658,373
1/20/201661.2161.3059.2960.4896,583
1/19/201663.5263.6262.3262.6974,873
1/15/201662.1062.4260.8461.2772,883
1/14/201662.4063.1462.3362.9525,556
1/13/201663.3063.9562.3962.5231,346
1/12/201663.8864.2563.1863.8549,869
1/11/201661.5861.6860.8061.2637,651
1/8/201662.5862.5861.3161.3440,774
1/7/201660.7861.7860.7561.2241,263
1/6/201661.6761.9661.2961.9479,709
1/5/201661.8862.6761.6462.3445,356
1/4/201663.8564.0562.7963.5344,573
12/31/201565.1865.3564.8664.8622,378
12/30/201566.3366.4565.4265.6812,693
12/29/201566.4666.7866.3266.5750,507
12/28/201566.0366.2465.6065.8926,484
12/24/201565.6465.8365.4565.515,033
12/23/201564.7565.7564.7565.7543,327
12/22/201564.3764.7063.9264.3929,620
12/21/201564.4464.4462.8363.2260,890
12/18/201564.0264.2463.4263.4235,140
12/17/201565.4365.7964.7565.0225,867
12/16/201565.6166.3565.2866.2027,997
12/15/201565.5166.2165.4266.1868,793
12/14/201565.3265.6564.0064.32147,701
12/11/201565.3467.4564.9765.4166,601
12/10/201566.8567.2766.5066.7436,159
12/9/201566.5367.1866.2166.6180,674
12/8/201566.7867.5066.4166.9235,129
12/7/201568.0368.3767.8568.2070,068
12/4/201567.2468.2067.2467.9838,207
12/3/201567.4967.7266.5767.0956,755
12/2/201568.2668.5067.6467.7679,403
12/1/201567.5067.6667.1467.6027,532
11/30/201566.7566.9466.3266.3935,736
11/27/201566.3766.6466.1766.2010,503
11/25/201566.0866.3565.6165.6144,064
11/24/201565.3465.6464.9065.5353,028
11/23/201567.3167.6766.7567.1918,936
11/20/201566.8367.0366.5166.7024,457
11/19/201567.1567.5367.0067.3317,846
11/18/201567.0167.2266.3367.1050,093
11/17/201568.1868.2367.4967.6446,396
11/16/201566.7267.8966.6067.7441,061
11/13/201566.7766.9866.2166.3936,074
11/12/201568.4168.4967.3967.4726,022
11/11/201568.9569.5868.6968.75128,636
11/10/201567.4968.1767.4467.8889,686
11/9/201567.7267.7266.5066.9932,795
11/6/201568.1968.5967.7168.3440,344
11/5/201568.7569.0068.2768.9116,724
11/4/201567.9068.1467.3267.6021,437
11/3/201566.7768.0666.6067.8760,435
11/2/201568.6068.7067.5367.92105,921
10/30/201570.1770.7470.0070.1623,721
10/29/201569.8970.4869.8270.1720,551
10/28/201570.2470.8569.7570.5338,338
10/27/201570.2170.2269.2569.6896,481
10/26/201571.9772.5571.2371.3770,241
10/23/201571.6472.0071.2071.4251,050
10/22/201570.9872.1970.8171.7568,675
10/21/201570.6770.6869.3670.0322,867
10/20/201569.9970.6269.5269.9937,389
10/19/201572.2072.5171.8872.4920,189
10/16/201571.4271.9370.6971.6083,313
10/15/201570.6271.8670.4071.8341,225
10/14/201570.9271.1370.4070.6319,783
10/13/201570.5971.0370.4970.7728,914
10/12/201569.2670.1569.2570.0032,736
10/9/201569.4770.1369.1970.0431,824
10/8/201568.9570.3168.9569.9333,173
10/7/201568.3869.0368.3068.7720,146
10/6/201569.5669.5668.8768.9613,658
10/5/201569.4969.8468.9869.8425,087
10/2/201567.9269.5767.2169.5733,525
10/1/201568.8369.0068.0068.8924,329
9/30/201569.1269.3468.5169.2825,566
9/29/201566.2367.2365.9667.0028,143
9/28/201567.5867.7766.6967.0335,617
9/25/201567.9968.7267.6267.9999,482
9/24/201565.4666.1864.9266.0245,589
9/23/201566.8767.1966.3567.1942,988
9/22/201566.6266.9665.8866.4839,354
9/21/201568.2168.5367.8168.1744,748
9/18/201567.3967.6166.2966.8373,091
9/17/201568.3369.7168.3069.2745,293
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center