$66.05 -0.55 (%) Luxottica Grp Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

May. 22, 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
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
3/11/201560.9361.6860.7961.22101,327
3/10/201559.7060.1259.6160.0180,726
3/9/201560.6561.0160.4860.9746,961
3/6/201560.7561.2760.4860.9436,710
3/5/201560.9961.3460.8461.24168,880
3/4/201560.0460.1959.6059.9569,463
3/3/201561.6061.8860.2760.27163,076
3/2/201562.4263.9562.2363.9560,713
2/27/201561.2561.8361.2461.2422,534
2/26/201561.3761.6761.3061.6614,634
2/25/201561.6661.9761.5261.9728,003
2/24/201561.1361.3660.8361.2133,176
2/23/201561.0161.8460.9261.7952,291
2/20/201560.0561.1059.7160.9554,220
2/19/201560.2560.5460.0360.1248,933
2/18/201560.2760.3559.8760.1773,001
2/17/201558.6259.4258.4759.0841,673
2/13/201559.3359.4158.4358.7936,028
2/12/201559.2559.9058.8959.9033,553
2/11/201558.5458.6857.9158.1117,099
2/10/201557.9858.9557.9858.4429,486
2/9/201557.0257.6656.9656.9625,187
2/6/201558.2958.3857.5957.6833,174
2/5/201559.7660.0059.5860.0031,350
2/4/201559.0359.2258.6058.7140,952
2/3/201558.9359.2458.4659.2444,621
2/2/201558.6159.0058.3759.0042,523
1/30/201560.0360.0359.1659.2738,605
1/29/201559.2660.0859.1960.0694,182
1/28/201558.8159.1357.7558.3062,543
1/27/201558.4959.0458.4658.4634,249
1/26/201558.0958.5058.0358.4945,431
1/23/201556.7457.8656.7157.2154,636
1/22/201556.7857.2756.6857.2736,273
1/21/201556.2456.7756.2456.53248,610
1/20/201557.6957.6956.8657.2951,957
1/16/201555.8657.1155.6257.1148,298
1/15/201556.1556.3655.6155.7455,470
1/14/201555.6655.9955.3755.9334,962
1/13/201556.2656.8255.1555.5243,357
1/12/201556.2456.2455.7256.0357,206
1/9/201555.7455.7454.7654.7650,546
1/8/201554.6955.6954.5955.1556,210
1/7/201554.5954.8554.0154.3836,192
1/6/201553.9854.0753.2253.3644,604
1/5/201554.6655.1754.2554.5439,436
1/2/201554.3654.6554.3054.6543,018
12/31/201455.0055.1554.4754.4710,475
12/30/201455.0455.4654.9355.0221,184
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center