FinancialContent is the trusted provider of stock market information to the media industry.
Essilor Intl ADR (OP: ESLOY)
52.42 USD  +0.17 (+0.33%)
Streaming Delayed Price  /  Updated: 1:16 PM EDT, Apr 3, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2009 19.36 19.39 18.99 18.99 4,082 -0.26(-1.35%)
Jan 29, 2009 19.55 19.55 19.05 19.25 7,140 -0.85(-4.23%)
Jan 28, 2009 20.03 20.15 19.85 20.10 4,807 +0.21(+1.06%)
Jan 27, 2009 19.70 20.04 19.55 19.89 9,150 +0.09(+0.45%)
Jan 26, 2009 19.64 19.90 19.55 19.80 6,486 +0.35(+1.80%)
Jan 23, 2009 18.96 19.70 18.95 19.45 2,673 -0.30(-1.52%)
Jan 22, 2009 19.26 19.80 19.26 19.75 9,128 -0.30(-1.50%)
Jan 21, 2009 19.80 20.07 19.43 20.05 20,603 +0.56(+2.87%)
Jan 20, 2009 19.70 19.80 19.46 19.49 6,839 -1.96(-9.14%)
Jan 16, 2009 21.43 21.45 21.00 21.45 9,353 +0.25(+1.18%)
Jan 15, 2009 20.50 21.20 20.41 21.20 14,311 +0.05(+0.24%)
Jan 14, 2009 21.16 21.35 21.05 21.15 6,585 -0.85(-3.86%)
Jan 13, 2009 21.85 22.10 21.80 22.00 11,485 +0.20(+0.92%)
Jan 12, 2009 22.05 22.15 21.80 21.80 2,986 -0.40(-1.80%)
Jan 09, 2009 22.55 22.55 22.20 22.20 4,086 -0.85(-3.69%)
Jan 08, 2009 23.30 23.30 22.85 23.05 9,392 -0.15(-0.65%)
Jan 07, 2009 24.00 24.00 23.15 23.20 7,227 -0.45(-1.90%)
Jan 06, 2009 23.33 23.65 23.15 23.65 7,850 +0.11(+0.47%)
Jan 05, 2009 23.75 23.85 23.50 23.54 7,585 -0.70(-2.89%)
Jan 02, 2009 24.08 24.35 24.00 24.24 3,089 +0.73(+3.11%)
Dec 31, 2008 23.70 23.75 23.41 23.51 6,193 -0.44(-1.84%)
Dec 30, 2008 23.90 24.00 23.70 23.95 4,348 +0.95(+4.13%)
Dec 29, 2008 23.67 23.67 23.00 23.00 6,616 -0.34(-1.46%)
Dec 26, 2008 22.85 23.34 22.85 23.34 3,010 +0.24(+1.04%)
Dec 24, 2008 22.65 23.15 22.65 23.10 3,933 +0.50(+2.21%)
Dec 23, 2008 23.08 23.08 22.44 22.60 12,122 -0.27(-1.18%)
Dec 22, 2008 22.97 23.11 22.55 22.87 9,977 +0.22(+0.97%)
Dec 19, 2008 22.66 22.95 22.55 22.65 18,192 -0.65(-2.79%)
Dec 18, 2008 23.65 24.22 23.30 23.30 11,462 +0.29(+1.26%)
Dec 17, 2008 22.78 23.25 22.69 23.01 20,894 -0.09(-0.39%)
Dec 16, 2008 21.90 23.10 21.90 23.10 18,593 +2.15(+10.26%)
Dec 15, 2008 20.84 21.20 20.82 20.95 8,985 +0.15(+0.72%)
Dec 12, 2008 20.50 21.20 20.50 20.80 6,943 +0.20(+0.97%)
Dec 11, 2008 20.85 21.00 20.60 20.60 11,706 +0.25(+1.23%)
Dec 10, 2008 20.40 20.57 20.19 20.35 9,223 +0.35(+1.75%)
Dec 09, 2008 19.74 20.15 19.74 20.00 9,611 +0.35(+1.78%)
Dec 08, 2008 19.64 19.86 19.55 19.65 12,309 -0.20(-1.01%)
Dec 05, 2008 19.30 19.85 19.05 19.85 11,369 +1.20(+6.43%)
Dec 04, 2008 18.66 19.10 18.55 18.65 9,218 +0.05(+0.27%)
Dec 03, 2008 18.28 18.70 18.26 18.60 12,554 -0.40(-2.11%)
Dec 02, 2008 19.12 19.17 18.62 19.00 16,202 -0.15(-0.78%)
Dec 01, 2008 19.22 19.35 19.05 19.15 11,626 -0.73(-3.67%)
Nov 28, 2008 19.55 19.96 19.55 19.88 12,607 +0.58(+3.01%)
Nov 26, 2008 19.28 19.65 19.15 19.30 11,515 -0.45(-2.28%)
Nov 25, 2008 19.86 20.00 19.50 19.75 6,799 +0.40(+2.07%)
Nov 24, 2008 19.34 19.75 19.25 19.35 12,441 +0.45(+2.38%)
Nov 21, 2008 19.22 19.22 18.60 18.90 10,284 +0.01(+0.05%)
Nov 20, 2008 19.25 19.71 18.89 18.89 9,434 -0.22(-1.15%)
Nov 19, 2008 20.26 20.36 19.11 19.11 9,633 -1.26(-6.19%)
Nov 18, 2008 20.05 20.60 19.85 20.37 3,533 -0.03(-0.15%)
Nov 17, 2008 20.23 20.60 20.00 20.40 2,966 -0.65(-3.09%)
Nov 14, 2008 21.04 21.35 20.50 21.05 2,370 -1.20(-5.39%)
Nov 13, 2008 21.11 22.25 20.34 22.25 15,310 +1.15(+5.45%)
Nov 12, 2008 21.55 21.55 20.84 21.10 4,994 -0.45(-2.09%)
Nov 11, 2008 21.45 21.85 21.15 21.55 4,340 +0.40(+1.89%)
Nov 10, 2008 21.95 22.05 21.15 21.15 5,545 -0.50(-2.31%)
Nov 07, 2008 21.95 22.10 21.55 21.65 2,555 +1.07(+5.20%)
Nov 06, 2008 21.25 21.25 20.58 20.58 7,115 -1.35(-6.16%)
Nov 05, 2008 22.64 22.76 21.55 21.93 7,868 -0.57(-2.53%)
Nov 04, 2008 22.50 22.75 22.06 22.50 11,019 -0.25(-1.10%)
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.