$62.56 -0.48 (%) Luxottica Grp Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Mar. 26, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center