$47.24 +0.07 (%) Luxottica Grp Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 20, 2014 | 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
10/20/201446.7247.4646.6347.2445,068
10/17/201447.0247.6547.0047.1758,406
10/16/201444.8846.2244.8845.5553,806
10/15/201445.7946.1444.8745.69171,520
10/14/201445.8645.9845.2545.34161,493
10/13/201447.4647.7246.6847.01277,811
10/10/201451.4851.9551.4151.7042,212
10/9/201452.5852.8451.3351.3352,645
10/8/201451.3652.3551.1752.35135,802
10/7/201451.4951.5850.5350.9567,378
10/6/201451.3251.7251.2451.6925,103
10/3/201450.4550.9650.3650.8933,926
10/2/201450.7250.8950.4050.8251,471
10/1/201451.3051.7351.1251.2647,902
9/30/201450.6652.0850.6452.0860,199
9/29/201450.8450.9150.5750.8815,826
9/26/201450.9751.8050.9651.5631,185
9/25/201451.2751.3550.9051.0134,740
9/24/201452.0852.2651.8552.0939,007
9/23/201451.0351.5850.9050.9034,760
9/22/201451.1651.2250.5650.5670,764
9/19/201451.4351.4750.5451.1476,990
9/18/201452.4652.5551.6251.72118,040
9/17/201452.3052.4851.9352.0531,196
9/16/201452.0152.4551.6551.79106,461
9/15/201452.1252.2651.7551.7526,140
9/12/201452.1552.3952.1052.1028,112
9/11/201452.4352.7552.2452.3833,064
9/10/201452.4152.8252.1152.4146,519
9/9/201452.2752.5352.1652.3531,651
9/8/201452.5452.8952.0552.2746,222
9/5/201453.2053.2652.8753.0052,105
9/4/201453.0753.3751.6552.74172,696
9/3/201453.5553.5553.0053.07133,263
9/2/201452.9253.1052.3352.59168,737
8/29/201453.2553.5652.9852.9893,476
8/28/201452.6552.9952.4152.4142,897
8/27/201452.5952.9352.5952.6833,861
8/26/201452.2552.5752.0952.2848,070
8/25/201451.4051.8051.4051.5742,215
8/22/201451.0751.5850.9151.2549,804
8/21/201451.6651.9451.2951.38113,188
8/20/201452.3952.5751.7551.79129,770
8/19/201454.0554.1153.7954.03172,382
8/18/201454.1754.4954.0054.4636,607
8/15/201453.8854.0453.0053.2741,359
8/14/201454.2254.3353.5953.6248,656
8/13/201453.4753.7453.3653.60159,165
8/12/201453.0753.1252.7852.8317,561
8/11/201452.7453.0152.5452.7730,455
8/8/201452.3453.1152.0653.0257,756
8/7/201452.8852.8851.4051.58101,525
8/6/201453.0153.3152.8853.0334,267
8/5/201454.2454.4153.5053.6651,960
8/4/201454.2754.2753.6854.1752,660
8/1/201454.6554.8554.3154.6027,540
7/31/201455.5055.5754.9054.9051,072
7/30/201456.5056.5056.0356.3035,509
7/29/201457.2057.3356.8957.0832,532
7/28/201457.0057.6256.8057.0158,146
7/25/201457.1357.3556.2656.9166,619
7/24/201455.3656.5355.2356.0850,890
7/23/201455.0055.5054.8555.3321,668
7/22/201455.2555.8055.0655.4437,937
7/21/201454.6955.0854.5554.8228,983
7/18/201454.7955.6354.7855.5233,347
7/17/201455.2355.5155.0055.1639,951
7/16/201455.7456.1455.5656.1227,334
7/15/201455.6655.8455.0555.2647,692
7/14/201455.9957.3855.7956.4347,478
7/11/201455.7656.1355.6656.0933,723
7/10/201455.8056.2455.7055.8481,381
7/9/201457.2857.6457.2057.5530,191
7/8/201457.1457.3356.7657.0138,184
7/7/201457.2657.5857.1057.2649,696
7/3/201457.7358.3757.5958.2033,901
7/2/201456.3056.6356.2556.6379,050
7/1/201457.1357.4357.0257.3575,956
6/30/201457.7159.1757.5557.9664,873
6/27/201457.7158.2157.4358.2167,834
6/26/201457.8458.0057.4258.00133,832
6/25/201457.6958.4057.6357.9749,882
6/24/201458.5058.6557.8458.0793,434
6/23/201458.6058.6558.2858.5471,924
6/20/201458.1058.9757.7958.73198,978
6/19/201456.6256.9556.6256.7234,626
6/18/201456.7057.0556.4056.9781,291
6/17/201456.5557.2556.5556.99198,281
6/16/201456.3857.1056.3356.69173,183
6/13/201456.2556.4056.0056.0023,201
6/12/201456.4456.5556.0956.2950,257
6/11/201456.6456.8456.2656.6020,329
6/10/201456.8156.9556.5356.8988,811
6/9/201456.8157.1756.7156.73107,721
6/6/201456.8957.2056.8257.2034,233
6/5/201456.9157.2056.6057.19112,571
6/4/201456.2756.7456.1556.4977,295
6/3/201456.5856.8756.3556.3528,300
6/2/201456.9357.0056.6456.7240,524
5/30/201456.9757.1956.7356.9944,680
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center