FinancialContent is the trusted provider of stock market information to the media industry.
Essilor Intl ADR (OP: ESLOY)
68.12 USD  +0.18 (+0.26%)
Official Closing Price  /  Updated: 3:59 PM EST, Feb 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2014 50.12 50.45 49.96 50.12 0 -1.28(-2.49%)
Jan 30, 2014 51.23 51.40 51.03 51.40 4,494 -0.36(-0.70%)
Jan 29, 2014 51.79 52.29 51.76 51.76 3,310 -1.14(-2.16%)
Jan 28, 2014 52.64 52.91 52.63 52.90 9,351 +0.29(+0.55%)
Jan 27, 2014 52.82 52.82 52.28 52.61 6,933 -0.71(-1.33%)
Jan 24, 2014 53.72 53.72 53.00 53.32 0 -1.28(-2.34%)
Jan 23, 2014 54.33 54.65 54.17 54.60 40,254 -0.14(-0.26%)
Jan 22, 2014 54.71 54.82 54.55 54.74 7,959 +0.30(+0.55%)
Jan 21, 2014 54.19 54.50 54.09 54.44 9,637 +0.60(+1.11%)
Jan 17, 2014 53.84 53.84 53.84 0 -1.62(-2.92%)
Jan 16, 2014 55.37 55.46 55.37 55.46 40,268 -0.54(-0.96%)
Jan 15, 2014 55.34 56.00 55.34 56.00 7,119 +0.46(+0.83%)
Jan 14, 2014 55.59 55.75 55.47 55.54 2,771 +0.29(+0.52%)
Jan 13, 2014 55.71 55.89 55.25 55.25 7,059 -1.28(-2.26%)
Jan 10, 2014 56.35 56.53 56.19 56.53 13,373 +0.49(+0.87%)
Jan 09, 2014 56.00 56.10 55.60 56.04 26,181 +0.74(+1.34%)
Jan 08, 2014 55.05 55.31 55.05 55.30 3,199 +2.02(+3.79%)
Jan 07, 2014 53.15 53.28 53.00 53.28 4,920 +0.55(+1.04%)
Jan 06, 2014 53.05 53.05 52.73 52.73 21,116 +0.33(+0.63%)
Jan 03, 2014 52.45 52.45 52.38 52.40 0 +0.16(+0.31%)
Jan 02, 2014 52.15 52.24 52.00 52.24 2,733 -1.29(-2.41%)
Dec 31, 2013 53.53 53.53 53.53 0 +0.22(+0.41%)
Dec 30, 2013 53.28 53.34 53.16 53.31 7,274 +0.21(+0.40%)
Dec 27, 2013 53.03 53.21 52.82 53.10 13,042 +1.24(+2.39%)
Dec 26, 2013 51.67 51.90 51.29 51.86 3,314 +0.39(+0.76%)
Dec 24, 2013 51.55 51.68 51.47 51.47 2,236 -0.09(-0.17%)
Dec 23, 2013 51.47 51.70 51.47 51.56 3,456 +0.11(+0.21%)
Dec 20, 2013 51.24 51.45 51.13 51.45 0 +0.90(+1.78%)
Dec 19, 2013 50.35 50.81 50.35 50.55 4,694 +0.15(+0.30%)
Dec 18, 2013 50.06 50.48 49.91 50.40 10,824 +0.70(+1.41%)
Dec 17, 2013 49.59 49.80 49.50 49.70 10,297 -0.35(-0.70%)
Dec 16, 2013 50.32 50.32 49.93 50.05 5,178 +0.30(+0.60%)
Dec 13, 2013 50.00 50.08 49.75 49.75 0 -0.67(-1.33%)
Dec 12, 2013 50.32 50.48 50.15 50.42 4,540 +0.27(+0.54%)
Dec 11, 2013 50.38 50.38 50.15 50.15 1,568 -0.70(-1.38%)
Dec 10, 2013 51.07 51.10 50.85 50.85 8,570 -0.08(-0.15%)
Dec 09, 2013 50.92 51.15 50.85 50.92 3,177 -0.35(-0.69%)
Dec 06, 2013 51.20 51.55 51.20 51.28 4,527 -0.29(-0.56%)
Dec 05, 2013 51.45 51.59 51.44 51.57 8,472 +0.74(+1.46%)
Dec 04, 2013 50.46 50.83 50.46 50.83 3,139 -0.32(-0.63%)
Dec 03, 2013 51.08 51.15 50.90 51.15 2,710 -0.77(-1.48%)
Dec 02, 2013 51.76 52.02 51.75 51.92 1,732 -0.71(-1.35%)
Nov 29, 2013 52.85 52.85 52.61 52.63 1,111 +0.73(+1.41%)
Nov 27, 2013 52.05 52.05 51.90 51.90 1,770 +0.47(+0.91%)
Nov 26, 2013 51.42 51.43 50.90 51.43 8,876 -0.57(-1.10%)
Nov 25, 2013 51.69 52.00 51.60 52.00 5,747 -0.66(-1.25%)
Nov 22, 2013 52.29 52.66 52.29 52.66 13,620 +0.42(+0.80%)
Nov 21, 2013 51.98 52.24 51.90 52.24 43,891 +0.33(+0.64%)
Nov 20, 2013 52.63 52.63 51.91 51.91 3,587 -0.83(-1.57%)
Nov 19, 2013 52.79 52.79 52.58 52.74 1,363 +0.46(+0.88%)
Nov 18, 2013 52.44 52.63 52.28 52.28 4,584 +0.40(+0.77%)
Nov 15, 2013 51.55 51.91 51.55 51.88 3,895 -0.32(-0.61%)
Nov 14, 2013 52.05 52.21 51.91 52.20 5,480 +0.45(+0.87%)
Nov 12, 2013 52.22 52.24 51.75 51.75 12,641 +0.60(+1.17%)
Nov 11, 2013 51.26 51.40 51.15 51.15 1,932 +0.21(+0.41%)
Nov 08, 2013 50.65 51.17 50.62 50.94 6,009 +0.91(+1.82%)
Nov 07, 2013 50.78 51.30 50.03 50.03 3,198 -1.53(-2.97%)
Nov 06, 2013 52.11 52.11 51.35 51.56 2,876 +0.46(+0.90%)
Nov 05, 2013 50.75 51.32 50.69 51.10 3,043 -0.75(-1.45%)
Nov 04, 2013 51.71 51.85 51.57 51.85 3,144 -0.36(-0.69%)
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.