$55.04 +0.13 (%) Luxottica Grp Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

May. 23, 2016 | 04:00 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
5/23/201655.7955.8854.9255.0425,095
5/20/201654.4854.9154.3254.9134,986
5/19/201654.9755.0754.4654.6349,627
5/18/201654.3955.0254.3154.6040,023
5/17/201654.5054.5553.6053.7624,903
5/16/201654.2454.6253.9454.3730,335
5/13/201654.1554.2753.3953.6530,651
5/12/201653.9454.1853.6153.7539,569
5/11/201654.9755.0154.1854.4657,376
5/10/201656.7957.0055.8556.0624,081
5/9/201655.7756.3455.7656.0436,993
5/6/201655.6056.0255.5055.7820,696
5/5/201656.1656.2155.8356.0129,364
5/4/201656.6856.8956.2956.5037,833
5/3/201656.5456.6955.9456.1325,138
5/2/201656.1356.8856.1356.6868,242
4/29/201654.7754.9254.2154.7358,294
4/28/201652.9953.4252.7352.7364,859
4/27/201653.7153.8153.4853.6428,816
4/26/201653.8654.0353.5053.5333,497
4/25/201653.5453.6153.3453.4631,270
4/22/201654.3754.4354.0154.1223,123
4/21/201655.0755.4354.8855.0740,234
4/20/201654.4654.6854.2654.5236,669
4/19/201655.1655.2054.5954.9740,344
4/18/201654.5955.1454.5354.9724,828
4/15/201654.8755.3554.5154.6629,265
4/14/201654.2554.3653.6953.8463,850
4/13/201655.2155.5054.8155.3354,759
4/12/201654.5654.9653.9854.7936,561
4/11/201655.2555.5254.9454.9431,560
4/8/201655.3255.5854.7354.9976,013
4/7/201655.0355.2454.4454.4428,844
4/6/201655.1556.1055.1555.6844,865
4/5/201654.5054.5954.0454.1994,036
4/4/201654.7755.2054.2854.5438,372
4/1/201654.3054.8654.2554.7577,059
3/31/201655.7455.7955.0055.0049,977
3/30/201656.0556.8256.0456.2396,296
3/29/201654.6255.3154.3055.1048,315
3/28/201654.5055.3154.5054.7767,842
3/24/201654.4854.7154.0054.4926,939
3/23/201655.5055.6254.8554.8670,307
3/22/201654.2054.9153.9254.3943,036
3/21/201654.7855.1854.7355.0935,452
3/18/201655.1255.3254.5954.5940,542
3/17/201654.9855.1154.7254.9635,280
3/16/201654.2054.8953.9554.8152,002
3/15/201655.5555.6655.1355.2537,071
3/14/201656.3456.3955.5956.0571,548
3/11/201656.3456.6456.0656.2860,447
3/10/201656.6957.4255.8356.47106,718
3/9/201656.1256.3455.3755.7784,959
3/8/201655.3755.7354.9455.07169,319
3/7/201653.2053.8153.0053.29103,426
3/4/201653.9153.9453.4553.7196,805
3/3/201653.5853.6353.0653.12135,520
3/2/201655.5055.7555.2055.7487,441
3/1/201657.1158.2256.9857.4588,804
2/29/201657.3257.7656.7657.2838,200
2/26/201658.1858.2657.4157.5026,906
2/25/201657.8958.7357.8558.6030,854
2/24/201656.8257.6456.3457.6441,156
2/23/201659.0059.1857.8257.9821,106
2/22/201659.3359.5859.0859.2326,803
2/19/201658.7858.9858.5358.6537,805
2/18/201658.9159.1258.2858.2847,556
2/17/201657.1057.7756.9357.4737,797
2/16/201657.3657.3956.4757.1449,307
2/12/201656.2956.6956.0756.5073,085
2/11/201656.5156.6655.7056.3043,550
2/10/201657.2957.8657.2157.3338,848
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center