FinancialContent is the trusted provider of stock market information to the media industry.
Essilor Intl ADR (OP: ESLOY)
77.00 USD  +0.16 (+0.21%)
Official Closing Price  /  Updated: 3:59 PM EST, Feb 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2007 55.85 56.25 55.85 55.85 1,383 -0.30(-0.53%)
Jan 30, 2007 56.15 56.15 56.05 56.15 773 +0.05(+0.09%)
Jan 29, 2007 56.10 56.10 55.55 56.10 1,061 +0.00(+0.00%)
Jan 26, 2007 56.10 56.10 55.60 56.10 2,262 +0.05(+0.09%)
Jan 25, 2007 56.05 56.15 55.60 56.05 18,445 +2.25(+4.18%)
Jan 24, 2007 53.80 54.05 53.80 53.80 4,547 +0.15(+0.28%)
Jan 23, 2007 53.65 53.65 53.65 53.65 2,535 +0.30(+0.56%)
Jan 22, 2007 53.35 53.35 53.25 53.35 1,061 +0.05(+0.09%)
Jan 19, 2007 53.30 53.30 52.95 53.30 1,972 +0.30(+0.57%)
Jan 18, 2007 53.00 53.05 52.65 53.00 7,379 -0.55(-1.03%)
Jan 17, 2007 53.55 53.55 52.90 53.55 2,392 -0.15(-0.28%)
Jan 16, 2007 53.70 53.70 53.20 53.70 1,774 +0.25(+0.47%)
Jan 12, 2007 53.45 53.45 53.45 53.45 177 +0.40(+0.75%)
Jan 11, 2007 53.05 53.50 52.75 53.05 3,426 +0.40(+0.76%)
Jan 10, 2007 52.65 53.05 52.65 52.65 20,198 -0.50(-0.94%)
Jan 09, 2007 53.15 53.80 53.15 53.15 20,374 +0.25(+0.47%)
Jan 08, 2007 52.90 53.20 52.90 52.90 1,438 -0.30(-0.56%)
Jan 05, 2007 53.20 53.20 52.75 53.20 1,805 +0.80(+1.53%)
Jan 04, 2007 53.60 52.75 52.40 52.40 23,803 -1.20(-2.24%)
Jan 03, 2007 53.60 53.70 53.05 53.60 2,187 -0.25(-0.46%)
Dec 29, 2006 53.85 53.85 53.50 53.85 1,316 +0.05(+0.09%)
Dec 28, 2006 53.80 53.80 53.40 53.80 4,798 +0.60(+1.13%)
Dec 27, 2006 53.20 53.55 53.20 53.20 231 +0.40(+0.76%)
Dec 26, 2006 52.80 52.80 52.80 52.80 394 -0.40(-0.75%)
Dec 22, 2006 53.20 53.50 53.00 53.20 3,895 -0.30(-0.56%)
Dec 21, 2006 53.50 54.00 53.50 53.50 5,975 -0.50(-0.93%)
Dec 20, 2006 54.00 54.55 54.00 54.00 4,799 -0.70(-1.28%)
Dec 19, 2006 54.70 55.00 54.70 54.70 1,982 +0.15(+0.27%)
Dec 18, 2006 54.55 55.00 54.45 54.55 1,328 -0.05(-0.09%)
Dec 15, 2006 54.60 55.00 54.55 54.60 2,276 +0.35(+0.65%)
Dec 14, 2006 54.25 54.35 53.85 54.25 2,494 -0.20(-0.37%)
Dec 13, 2006 54.45 54.45 54.15 54.45 1,307 -0.05(-0.09%)
Dec 12, 2006 54.50 54.50 54.50 54.50 1,120 +0.00(+0.00%)
Dec 11, 2006 54.50 54.50 53.75 54.50 1,027 +0.30(+0.55%)
Dec 08, 2006 54.20 54.25 53.85 54.20 1,904 +0.45(+0.84%)
Dec 07, 2006 53.75 54.35 53.75 53.75 480 +0.25(+0.47%)
Dec 06, 2006 53.50 53.50 53.50 53.50 1,072 -0.15(-0.28%)
Dec 05, 2006 53.65 53.65 53.60 53.65 703 -0.25(-0.46%)
Dec 04, 2006 53.90 53.95 53.75 53.90 1,422 +0.40(+0.75%)
Dec 01, 2006 53.50 53.50 53.50 53.50 583 -0.60(-1.11%)
Nov 30, 2006 54.10 54.10 53.60 54.10 2,582 -0.25(-0.46%)
Nov 29, 2006 54.35 54.35 54.35 54.35 303 +0.75(+1.40%)
Nov 28, 2006 53.60 53.60 53.10 53.60 778 +0.20(+0.37%)
Nov 27, 2006 53.40 53.40 53.00 53.40 1,545 -0.75(-1.39%)
Nov 24, 2006 54.15 54.15 53.90 54.15 15,660 +0.75(+1.40%)
Nov 22, 2006 53.40 53.85 53.35 53.40 2,120 -0.50(-0.93%)
Nov 21, 2006 53.90 53.90 53.20 53.90 6,822 +0.05(+0.09%)
Nov 20, 2006 53.85 53.85 53.30 53.85 957 -0.55(-1.01%)
Nov 17, 2006 54.40 54.40 54.25 54.40 1,147 +0.05(+0.09%)
Nov 16, 2006 54.35 54.35 54.30 54.35 1,298 +0.35(+0.65%)
Nov 15, 2006 54.00 54.35 54.00 54.00 1,718 +0.20(+0.37%)
Nov 14, 2006 53.80 53.80 53.50 53.80 2,396 -0.05(-0.09%)
Nov 13, 2006 53.85 54.00 53.40 53.85 2,027 +0.55(+1.03%)
Nov 10, 2006 53.30 53.30 52.90 53.30 868 +0.20(+0.38%)
Nov 09, 2006 53.10 53.10 53.00 53.10 660 -0.25(-0.47%)
Nov 08, 2006 53.35 53.35 53.30 53.35 1,224 -0.20(-0.37%)
Nov 07, 2006 53.55 53.60 53.00 53.55 1,818 +0.95(+1.81%)
Nov 06, 2006 52.60 53.20 52.40 52.60 2,083 +0.30(+0.57%)
Nov 03, 2006 52.30 53.00 52.30 52.30 1,466 +0.30(+0.58%)
Nov 02, 2006 52.00 53.00 52.00 52.00 8,884 -0.75(-1.42%)
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.