$59.27 -0.79 (%) Luxottica Grp Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jan. 30, 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
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
12/29/201455.1155.5255.0255.1435,373
12/26/201454.9155.1754.9155.1713,749
12/24/201455.0055.0054.6854.764,430
12/23/201454.4554.9854.2954.9567,139
12/22/201453.9154.3653.8953.9044,723
12/19/201453.9054.5053.7354.2569,438
12/18/201453.2453.9553.2453.8034,920
12/17/201453.7754.0053.2353.8037,288
12/16/201453.1054.1953.1053.5544,341
12/15/201454.3054.3452.7253.1630,572
12/12/201454.1554.3053.0553.0533,944
12/11/201454.5954.6454.2454.4143,063
12/10/201454.4654.7654.2654.4038,927
12/9/201453.9654.1653.3653.8556,259
12/8/201454.3054.5354.0954.1759,485
12/5/201454.2054.8254.1054.5237,707
12/4/201454.1854.3553.8453.9036,454
12/3/201453.9854.5153.9854.3836,826
12/2/201454.2754.6554.0854.4054,150
12/1/201454.1354.3253.7454.0099,505
11/28/201453.4053.5153.0253.0230,739
11/26/201452.7752.8352.3652.4128,625
11/25/201452.4053.2052.2352.97101,607
11/24/201452.2452.3751.8452.1551,509
11/21/201451.3651.8851.3551.6652,159
11/20/201450.8250.9550.5050.6740,680
11/19/201451.4651.4750.8051.0154,315
11/18/201451.2251.6151.1651.6147,525
11/17/201451.0751.5951.0351.4041,798
11/14/201450.2950.5950.1850.3722,076
11/13/201450.5151.2850.5050.9042,145
11/12/201450.3650.5850.1350.2438,464
11/11/201450.6150.9950.5950.8546,246
11/10/201450.4150.7850.2650.4745,093
11/7/201449.6049.9749.4749.9340,575
11/6/201450.7250.9049.7850.3333,958
11/5/201450.4650.6850.2450.68141,446
11/4/201449.8150.1549.3649.7842,626
11/3/201450.4550.4850.0450.1036,164
10/31/201450.6451.0550.4350.8045,248
10/30/201449.7550.6449.7550.64109,829
10/29/201450.0450.2549.0049.0055,321
10/28/201449.4849.7049.1049.7062,318
10/27/201448.5949.0448.5148.8751,405
10/24/201448.4848.9648.4448.8123,545
10/23/201449.0849.2348.7548.9563,555
10/22/201448.0048.4547.9348.08323,575
10/21/201447.1147.6346.9847.5361,536
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center