Essilor Intl ADR (OP: ESLOY )

113.15 -1.22 (-1.07%)
Streaming Delayed Price Updated: 2:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 50.85 51.10 50.82 51.09 5,037 -1.23(-2.35%)
Jan 30, 2013 52.26 52.57 52.13 52.32 10,855 +0.40(+0.77%)
Jan 29, 2013 51.91 52.11 51.88 51.92 4,048 +0.07(+0.14%)
Jan 28, 2013 51.99 51.99 51.36 51.85 3,706 -0.58(-1.11%)
Jan 25, 2013 52.52 52.52 52.28 52.43 12,542 +0.68(+1.31%)
Jan 24, 2013 52.12 52.12 51.75 51.75 958 -0.39(-0.75%)
Jan 23, 2013 51.55 52.25 51.55 52.14 4,478 +0.96(+1.88%)
Jan 22, 2013 51.33 51.33 50.82 51.18 4,350 +0.73(+1.45%)
Jan 18, 2013 50.33 50.47 50.24 50.45 7,345 -0.56(-1.10%)
Jan 17, 2013 50.93 51.01 50.72 51.01 3,458 +0.27(+0.53%)
Jan 16, 2013 50.83 50.84 50.35 50.74 2,606 +0.79(+1.58%)
Jan 15, 2013 50.09 50.54 49.95 49.95 1,930 -0.40(-0.79%)
Jan 14, 2013 50.12 50.55 50.09 50.35 46,330 +0.18(+0.36%)
Jan 12, 2013 49.99 50.45 49.99 50.17 71,661 +0.00(+0.00%)
Jan 11, 2013 49.99 50.45 49.99 50.17 71,661 -0.23(-0.46%)
Jan 10, 2013 50.14 50.45 50.12 50.40 8,040 +0.46(+0.92%)
Jan 09, 2013 49.71 50.06 49.68 49.94 11,221 -0.15(-0.30%)
Jan 08, 2013 49.77 50.10 49.74 50.09 6,043 +0.53(+1.07%)
Jan 07, 2013 49.43 49.56 49.43 49.56 1,436 -0.54(-1.08%)
Jan 04, 2013 49.77 50.34 49.77 50.10 5,980 -0.05(-0.11%)
Jan 03, 2013 50.22 50.60 50.15 50.15 3,641 -0.97(-1.89%)
Jan 02, 2013 51.13 51.18 51.08 51.12 6,025 -0.06(-0.12%)
Dec 31, 2012 50.64 51.18 50.45 51.18 9,200 +1.53(+3.08%)
Dec 28, 2012 50.28 50.29 49.65 49.65 3,674 -0.79(-1.57%)
Dec 27, 2012 50.70 50.70 50.10 50.44 3,558 +0.10(+0.20%)
Dec 26, 2012 50.64 50.64 50.05 50.34 1,548 -0.01(-0.02%)
Dec 24, 2012 50.52 50.52 49.90 50.35 3,598 +0.60(+1.21%)
Dec 21, 2012 50.14 50.18 49.75 49.75 8,844 -0.59(-1.17%)
Dec 20, 2012 50.34 50.50 50.01 50.34 5,772 -0.12(-0.24%)
Dec 19, 2012 50.91 50.91 50.45 50.46 4,401 -0.30(-0.59%)
Dec 18, 2012 50.72 51.00 50.49 50.76 4,024 +0.31(+0.61%)
Dec 17, 2012 50.65 50.65 50.31 50.45 1,291 -0.62(-1.21%)
Dec 14, 2012 50.52 51.07 50.52 51.07 4,863 +0.44(+0.87%)
Dec 13, 2012 50.62 50.90 50.40 50.63 3,163 -0.36(-0.71%)
Dec 12, 2012 50.68 51.03 50.53 50.99 4,707 +0.46(+0.91%)
Dec 11, 2012 50.40 50.82 50.40 50.53 8,806 +0.28(+0.56%)
Dec 10, 2012 50.05 50.47 49.87 50.25 3,842 +0.73(+1.47%)
Dec 07, 2012 49.92 50.06 49.52 49.52 9,208 -0.47(-0.94%)
Dec 06, 2012 50.03 50.11 49.99 49.99 3,204 +0.09(+0.18%)
Dec 05, 2012 49.70 49.90 49.70 49.90 2,064 +0.49(+0.99%)
Dec 04, 2012 49.90 49.98 49.41 49.41 522 +0.91(+1.88%)
Nov 30, 2012 48.72 48.72 48.15 48.50 3,484 +0.00(+0.00%)
Nov 29, 2012 49.09 49.14 48.45 48.50 5,478 -0.29(-0.59%)
Nov 28, 2012 48.30 48.79 48.13 48.79 21,120 +0.83(+1.73%)
Nov 27, 2012 48.10 48.29 47.87 47.96 1,172 -0.17(-0.35%)
Nov 26, 2012 47.86 48.15 47.60 48.13 2,251 -0.03(-0.06%)
Nov 24, 2012 47.65 48.16 47.65 48.16 1,989 +0.00(+0.00%)
Nov 23, 2012 47.65 48.16 47.65 48.16 1,989 +1.01(+2.14%)
Nov 21, 2012 46.83 47.15 46.83 47.15 6,148 +0.70(+1.51%)
Nov 20, 2012 46.19 46.50 46.19 46.45 1,770 +1.21(+2.67%)
Nov 19, 2012 44.79 45.28 44.79 45.24 7,420 +0.69(+1.55%)
Nov 16, 2012 45.41 46.24 44.55 44.55 19,409 -0.35(-0.78%)
Nov 15, 2012 44.89 45.00 44.69 44.90 12,938 -0.89(-1.94%)
Nov 14, 2012 45.37 45.79 45.37 45.79 683 +0.71(+1.57%)
Nov 13, 2012 45.09 45.54 45.08 45.08 1,116 -0.10(-0.22%)
Nov 12, 2012 44.95 45.30 44.95 45.18 2,478 +0.08(+0.18%)
Nov 09, 2012 45.51 45.51 45.10 45.10 977 +0.10(+0.22%)
Nov 08, 2012 44.67 45.20 44.67 45.00 1,891 +0.17(+0.38%)
Nov 07, 2012 45.38 45.38 44.69 44.83 4,196 -1.53(-3.30%)
Nov 06, 2012 46.72 46.72 46.35 46.36 7,607 +0.61(+1.33%)
Nov 05, 2012 46.09 46.09 45.67 45.75 1,472 -0.84(-1.80%)
Nov 02, 2012 46.41 46.65 46.23 46.59 3,463 -0.09(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.