$72.68 +0.46 (%) Luxottica Grp Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Aug. 3, 2015 | 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
8/3/201572.7372.9672.0172.6858,775
7/31/201572.6473.1572.2272.2263,733
7/30/201572.4672.5471.7572.41206,420
7/29/201572.9773.6072.8273.4885,268
7/28/201571.8473.4171.5172.6538,411
7/27/201571.7571.7969.7470.6042,871
7/24/201572.5372.7271.0971.5739,833
7/23/201572.2972.3771.5971.7445,306
7/22/201571.1771.7470.8471.2958,110
7/21/201571.6371.9371.1371.2218,467
7/20/201572.7072.8972.0472.5526,250
7/17/201570.7970.9770.6070.6618,949
7/16/201570.5470.8970.3070.5056,275
7/15/201569.2170.0569.0869.6445,502
7/14/201567.9568.8067.8268.5723,382
7/13/201569.1569.4068.5468.7729,214
7/10/201568.1169.1468.0669.1255,168
7/9/201565.5866.5665.4465.8753,456
7/8/201563.9664.8663.6364.6241,800
7/7/201564.0364.5262.4064.1491,516
7/6/201565.1565.5864.0164.5679,313
7/2/201566.6366.8966.3666.7028,391
7/1/201567.3367.4466.2666.3161,812
6/30/201567.3267.3465.9266.4552,556
6/29/201568.4968.7467.0367.1836,468
6/26/201569.9670.1769.3569.5020,217
6/25/201568.3969.8369.0569.8334,320
6/24/201568.7168.9468.1968.3934,219
6/23/201569.2869.3969.0369.3625,072
6/22/201569.3470.2469.0869.50272,024
6/19/201568.3268.4367.4467.8776,281
6/18/201567.7068.7567.3867.6050,597
6/17/201567.0867.3666.3866.7224,701
6/16/201567.0867.2766.4967.2734,687
6/15/201566.9067.1566.5066.6528,343
6/12/201568.1268.4867.5467.9028,721
6/11/201569.3569.5468.6269.26357,934
6/10/201567.3668.4367.2767.68172,145
6/9/201566.0366.2165.4566.0823,735
6/8/201566.4766.6466.1166.6431,497
6/5/201565.9466.1265.6565.9173,044
6/4/201568.1468.7467.9368.1290,655
6/3/201568.4669.0568.1668.38118,458
6/2/201568.0068.0067.3367.3938,900
6/1/201567.7167.7166.9367.3841,655
5/29/201567.1367.5066.8367.50120,676
5/28/201566.7067.0066.4366.9220,469
5/27/201565.9667.0065.8566.91203,643
5/26/201566.1266.1865.0065.29115,587
5/22/201567.0467.0865.8666.05139,948
5/21/201567.4067.6066.1466.60197,309
5/20/201567.4968.1867.3467.9829,479
5/19/201566.5667.7666.4967.5826,419
5/18/201566.1666.3265.7565.8928,172
5/15/201565.9066.0964.9566.0223,863
5/14/201566.0767.2166.0767.1631,626
5/13/201566.0966.1264.9365.2124,016
5/12/201566.1066.3065.7465.8716,854
5/11/201566.7367.2366.5567.0519,405
5/8/201566.3167.4866.2567.4839,289
5/7/201564.5465.5064.5465.5042,461
5/6/201564.4764.8863.0964.6058,556
5/5/201564.2465.1863.3165.0070,515
5/4/201567.2868.1966.9267.8627,397
5/1/201565.9166.1065.6766.0323,352
4/30/201565.6266.1065.5265.6254,507
4/29/201564.5364.6263.5563.8730,457
4/28/201564.7064.9064.3564.4430,636
4/27/201564.7865.4664.7765.0316,441
4/24/201564.5665.0064.1164.8824,202
4/23/201564.6564.8264.1064.4016,522
4/22/201565.3865.4064.2064.6916,473
4/21/201564.9465.5964.8465.2528,792
4/20/201564.6164.6964.1264.2123,260
4/17/201564.1564.2563.6163.9127,945
4/16/201565.0865.3964.7564.8868,326
4/15/201565.7865.8865.0265.5333,693
4/14/201564.8165.5264.6965.2931,781
4/13/201564.6364.8164.2964.6423,773
4/10/201564.1964.6564.0864.5326,628
4/9/201564.2164.2963.7464.2517,574
4/8/201564.0864.1063.6163.9210,960
4/7/201564.1864.2563.8564.0217,048
4/6/201563.7264.5063.7264.0130,216
4/2/201563.6563.8163.1063.5932,250
4/1/201563.2563.5862.9863.2537,528
3/31/201562.7563.3962.7362.7339,242
3/30/201563.4663.8062.7963.3120,875
3/27/201563.4163.8763.3163.5333,756
3/26/201562.1162.8061.8162.5627,598
3/25/201564.0264.0262.8663.0429,438
3/24/201564.2164.3763.7164.0059,352
3/23/201563.9464.0063.5064.0041,094
3/20/201563.5564.0063.0463.88239,222
3/19/201562.1562.8062.0562.46102,111
3/18/201562.2063.9361.9863.3586,862
3/17/201562.7863.3162.5063.3169,969
3/16/201562.9963.7762.9263.70111,763
3/13/201561.9062.4361.5462.4148,880
3/12/201561.6062.0561.6061.7879,331
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!