FinancialContent is the trusted provider of stock market information to the media industry.
Essilor Intl ADR (OP: ESLOY)
66.59 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:59 PM EDT, Jul 7, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2012 37.00 37.00 36.43 36.52 37,561 -0.70(-1.88%)
Jan 30, 2012 36.99 37.35 36.99 37.22 1,117 +0.17(+0.46%)
Jan 27, 2012 36.80 37.05 36.63 37.05 18,025 -0.55(-1.46%)
Jan 26, 2012 37.60 37.65 37.40 37.60 2,830 +0.55(+1.48%)
Jan 25, 2012 36.75 37.05 36.71 37.05 2,143 +0.15(+0.41%)
Jan 24, 2012 36.62 37.00 36.62 36.90 3,291 +0.15(+0.41%)
Jan 23, 2012 36.63 36.75 36.55 36.75 3,211 +0.43(+1.18%)
Jan 20, 2012 36.35 36.35 36.10 36.32 5,179 -0.77(-2.08%)
Jan 19, 2012 36.90 37.09 36.63 37.09 10,861 +0.19(+0.51%)
Jan 18, 2012 36.50 37.00 36.40 36.90 4,035 +0.73(+2.02%)
Jan 17, 2012 36.30 36.44 36.17 36.17 1,311 +0.41(+1.15%)
Jan 13, 2012 36.04 36.04 35.68 35.76 3,562 -0.99(-2.69%)
Jan 12, 2012 36.37 36.75 36.33 36.75 3,620 +0.40(+1.10%)
Jan 11, 2012 35.89 36.35 35.79 36.35 2,760 +0.21(+0.58%)
Jan 10, 2012 36.04 36.20 35.95 36.14 22,292 +0.49(+1.37%)
Jan 09, 2012 35.33 35.65 35.26 35.65 1,362 +0.73(+2.09%)
Jan 06, 2012 35.15 35.15 34.90 34.92 1,010 -0.36(-1.02%)
Jan 05, 2012 35.13 35.31 35.00 35.28 1,196 -0.72(-2.00%)
Jan 04, 2012 36.22 36.33 36.00 36.00 117,238 +0.88(+2.51%)
Dec 30, 2011 35.20 35.35 35.12 35.12 481 -0.08(-0.23%)
Dec 29, 2011 34.92 35.20 34.83 35.20 2,998 +0.45(+1.29%)
Dec 28, 2011 34.98 34.98 34.68 34.75 1,796 -0.30(-0.86%)
Dec 27, 2011 35.07 35.27 35.03 35.05 17,720 +0.21(+0.60%)
Dec 23, 2011 34.80 34.90 34.80 34.84 1,333 +0.79(+2.32%)
Dec 21, 2011 34.04 34.05 33.90 34.05 4,931 -0.40(-1.16%)
Dec 20, 2011 34.33 34.45 34.27 34.45 2,919 +0.80(+2.38%)
Dec 19, 2011 33.95 34.00 33.65 33.65 1,455 -0.07(-0.21%)
Dec 16, 2011 33.75 33.75 33.47 33.72 3,938 +0.25(+0.75%)
Dec 15, 2011 33.90 33.90 33.46 33.47 2,144 -0.24(-0.71%)
Dec 14, 2011 33.85 34.00 33.70 33.71 2,442 -1.19(-3.41%)
Dec 13, 2011 34.81 34.90 34.72 34.90 960 +0.20(+0.58%)
Dec 12, 2011 35.15 35.15 34.68 34.70 1,407 -0.70(-1.98%)
Dec 09, 2011 35.21 35.45 35.21 35.40 1,232 -0.03(-0.08%)
Dec 08, 2011 35.37 35.43 35.37 35.43 295 -0.22(-0.62%)
Dec 07, 2011 34.76 35.85 34.70 35.65 7,271 +1.17(+3.39%)
Dec 06, 2011 34.47 34.70 34.40 34.48 1,121 -0.10(-0.29%)
Dec 05, 2011 35.10 35.10 34.50 34.58 4,830 -0.29(-0.83%)
Dec 02, 2011 35.24 35.24 34.83 34.87 1,425 -0.68(-1.91%)
Dec 01, 2011 35.75 35.75 35.47 35.55 1,042 +0.11(+0.31%)
Nov 30, 2011 35.65 35.65 35.40 35.44 2,366 +1.00(+2.90%)
Nov 29, 2011 34.28 34.80 34.28 34.44 2,039 +0.48(+1.41%)
Nov 28, 2011 34.38 34.38 33.96 33.96 1,296 +0.26(+0.77%)
Nov 25, 2011 33.95 34.10 33.70 33.70 6,621 -0.85(-2.46%)
Nov 23, 2011 34.25 34.55 34.25 34.55 439 -0.30(-0.86%)
Nov 22, 2011 34.90 34.97 34.85 34.85 1,594 +0.28(+0.81%)
Nov 21, 2011 34.50 34.57 34.30 34.57 4,014 -0.57(-1.62%)
Nov 18, 2011 35.32 35.45 35.10 35.14 2,455 -0.05(-0.14%)
Nov 17, 2011 35.51 35.64 35.19 35.19 1,410 -0.11(-0.31%)
Nov 16, 2011 35.15 35.30 35.05 35.30 1,792 -0.44(-1.23%)
Nov 15, 2011 35.68 35.74 35.46 35.74 1,516 +0.17(+0.48%)
Nov 14, 2011 35.36 35.66 35.29 35.57 550 -0.33(-0.92%)
Nov 11, 2011 35.79 36.20 35.79 35.90 2,255 +0.65(+1.84%)
Nov 10, 2011 35.30 35.30 35.03 35.25 2,428 +0.37(+1.06%)
Nov 09, 2011 35.23 35.23 34.88 34.88 309 -1.71(-4.67%)
Nov 08, 2011 36.49 36.85 36.27 36.59 2,312 +0.09(+0.25%)
Nov 07, 2011 36.33 36.50 36.33 36.50 624 +0.04(+0.11%)
Nov 04, 2011 36.60 36.60 36.38 36.46 1,631 +0.35(+0.97%)
Nov 03, 2011 35.93 36.24 35.93 36.11 628 +1.12(+3.20%)
Nov 02, 2011 35.08 35.23 34.87 34.99 2,571 -0.34(-0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.