LUXOTTICA GROUP $53.40

down -0.27


24/5/2013 04:24 PM  |  NYSE : LUX  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

LUX historical data

Date Open High Low Close Volume
5/24/2013 53.00 53.40 52.93 53.40 1977
5/23/2013 53.62 53.77 53.16 53.67 516
5/22/2013 54.51 55.25 54.04 54.12 638
5/21/2013 53.59 54.38 53.53 53.97 655
5/20/2013 52.24 52.92 52.15 52.91 352
5/17/2013 53.07 53.43 52.91 53.43 608
5/16/2013 54.07 54.55 54.01 54.26 483
5/15/2013 53.20 55.71 53.15 54.48 964
5/14/2013 53.14 53.62 52.95 53.14 333
5/13/2013 52.92 53.13 52.58 52.77 508
5/10/2013 52.69 53.15 52.64 53.14 353
5/9/2013 52.78 53.20 52.43 52.72 592
5/8/2013 52.91 53.00 52.54 52.60 521
5/7/2013 52.13 52.16 51.59 51.80 302
5/6/2013 51.60 52.35 51.39 51.92 461
5/3/2013 51.71 52.19 51.68 52.15 281
5/2/2013 51.07 51.45 50.91 51.06 689
5/1/2013 52.00 52.24 51.40 51.43 565
4/30/2013 52.40 52.68 51.76 51.78 721
4/29/2013 53.74 54.37 52.40 52.50 1616
4/26/2013 52.26 52.37 51.85 52.19 365
4/25/2013 52.55 52.76 52.42 52.66 270
4/24/2013 52.52 53.00 52.52 53.00 217
4/23/2013 52.26 52.95 52.20 52.93 370
4/22/2013 51.59 51.89 50.58 51.74 470
4/19/2013 51.30 51.64 51.19 51.23 429
4/18/2013 50.57 51.16 50.24 50.63 553
4/17/2013 50.07 50.15 49.22 49.56 657
4/16/2013 50.17 50.50 49.87 50.11 864
4/15/2013 50.98 51.14 49.99 50.42 283
4/12/2013 51.01 51.31 50.73 50.73 505
4/11/2013 51.57 51.62 51.00 51.17 625
4/10/2013 50.01 51.11 50.01 50.97 474
4/9/2013 49.53 49.84 49.18 49.48 1444
4/8/2013 50.64 50.69 50.16 50.69 327
4/5/2013 50.09 50.64 49.90 50.45 755
4/4/2013 50.24 50.87 50.07 50.77 602
4/3/2013 51.56 51.75 50.94 50.94 942
4/2/2013 50.82 51.58 50.78 51.26 908
4/1/2013 50.05 50.44 49.96 50.04 476
3/28/2013 50.32 50.54 50.08 50.29 512
3/27/2013 49.98 50.60 49.80 50.57 735
3/26/2013 50.84 50.90 50.47 50.83 696
3/25/2013 50.73 50.92 50.00 50.54 1107
3/22/2013 50.83 51.93 50.81 51.79 1979
3/21/2013 50.20 50.75 49.90 50.55 1395
3/20/2013 50.76 51.14 50.59 51.14 854
3/19/2013 50.31 50.75 49.94 50.51 820
3/18/2013 50.19 50.70 48.69 50.19 928
3/15/2013 50.39 51.18 49.71 50.85 2136
3/14/2013 49.30 50.24 49.26 50.08 2223
3/13/2013 49.20 49.44 48.90 49.34 861
3/12/2013 48.81 48.81 48.30 48.57 687
3/11/2013 48.78 49.31 48.08 48.85 697
3/8/2013 48.23 48.50 48.00 48.30 865
3/7/2013 48.00 48.38 47.41 47.88 4045
3/6/2013 48.51 48.57 47.40 47.70 2400
3/5/2013 48.77 49.28 48.22 49.14 1279
3/4/2013 47.83 48.62 47.68 48.45 2223
3/1/2013 46.55 47.40 46.28 47.33 830
2/28/2013 45.87 46.81 45.73 46.62 1951
2/27/2013 44.80 45.67 44.67 45.54 2789
2/26/2013 44.95 45.15 44.44 44.77 1776
2/25/2013 46.06 46.25 44.21 44.61 3660
2/22/2013 45.54 45.68 45.14 45.68 1768
2/21/2013 45.25 45.43 45.09 45.29 3529
2/20/2013 46.76 46.79 46.27 46.27 1784
2/19/2013 45.90 46.18 45.81 46.16 927
2/15/2013 45.42 45.50 45.20 45.33 620
2/14/2013 45.21 45.32 45.04 45.24 510
2/13/2013 45.88 45.94 45.53 45.60 1375
2/12/2013 44.93 45.27 44.86 45.26 903
2/11/2013 44.55 44.81 44.24 44.73 1187
2/8/2013 44.22 44.72 44.15 44.72 1691
2/7/2013 44.74 44.77 44.00 44.41 2173
2/6/2013 45.00 45.54 44.91 45.53 1205
2/5/2013 45.29 45.59 45.19 45.46 1500
2/4/2013 45.60 45.72 45.09 45.28 1983
2/1/2013 46.79 47.14 46.59 47.02 1009
1/31/2013 46.07 46.28 45.90 46.02 1036
1/30/2013 46.60 46.78 46.47 46.53 1553
1/29/2013 45.20 45.49 44.60 45.13 3372
1/28/2013 45.43 45.48 45.18 45.48 835
1/25/2013 44.94 45.40 44.93 45.38 1827
1/24/2013 44.62 44.83 44.53 44.75 1001
1/23/2013 44.64 44.82 44.43 44.72 625
1/22/2013 44.50 44.86 44.39 44.79 662
1/18/2013 44.25 44.39 43.91 44.35 984
1/17/2013 44.41 44.73 44.39 44.52 928
1/16/2013 43.97 44.12 43.83 43.89 707
1/15/2013 43.79 44.29 43.73 44.11 1010
1/14/2013 43.68 43.75 43.31 43.70 1148
1/11/2013 43.27 43.56 43.10 43.39 1165
1/10/2013 42.48 42.76 42.36 42.69 1079
1/9/2013 41.95 42.27 41.89 42.20 1738
1/8/2013 41.89 41.99 41.68 41.93 524
1/7/2013 41.71 41.95 41.61 41.93 881
1/4/2013 41.80 42.29 41.63 42.23 1275
1/3/2013 41.95 42.22 41.80 41.98 1249
1/2/2013 42.35 42.48 42.17 42.46 1831
Marketplace
Trading Center