$49.03 +0.24 (%) Luxottica Grp Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Jul. 22, 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
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
7/14/201650.2950.7149.9950.17143,680
7/13/201649.5049.8149.1549.27183,641
7/12/201647.6247.9447.5847.8370,614
7/11/201647.6047.8247.5747.6740,919
7/8/201647.7347.9547.5447.8032,843
7/7/201647.0547.4446.7947.1289,195
7/6/201647.0447.8246.6747.5477,690
7/5/201648.4748.8448.0648.1090,485
7/1/201648.9349.8648.8649.6654,643
6/30/201648.3248.9048.0048.86131,726
6/29/201650.7550.8950.2850.7180,231
6/28/201651.1951.5450.8251.3191,789
6/27/201649.4049.4048.2348.7863,239
6/24/201650.6751.3649.5149.57101,450
6/23/201653.1853.8052.5053.6080,461
6/22/201652.2652.5951.9052.0052,844
6/21/201652.0352.2051.6651.7272,899
6/20/201652.4552.6651.7351.7496,381
6/17/201650.3850.8650.1150.41125,427
6/16/201649.5550.1449.1349.9794,728
6/15/201650.1250.8750.0850.5671,561
6/14/201649.4049.4748.9649.2178,043
6/13/201650.4050.7150.0350.1557,237
6/10/201652.0952.2451.3051.4879,211
6/9/201653.4053.7553.3953.6740,457
6/8/201654.7154.7654.4154.7617,933
6/7/201655.0155.0554.8154.8529,509
6/6/201654.2854.9654.0054.4459,631
6/3/201653.8654.2353.6654.1929,994
6/2/201653.7453.7753.2253.5036,168
6/1/201653.9254.0253.6153.8833,895
5/31/201654.7454.7953.8754.5034,917
5/27/201654.6654.7253.9454.6027,809
5/26/201655.1055.3055.0355.0342,106
5/25/201655.0555.2254.2754.42134,221
5/24/201654.7555.7554.7455.4553,128
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center