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 29, 2016 61.33 62.23 61.33 62.23 9,097 +0.97(+1.58%)
Jan 28, 2016 61.15 61.30 60.77 61.26 5,044 +0.11(+0.18%)
Jan 27, 2016 61.40 62.28 61.15 61.15 5,896 +0.22(+0.36%)
Jan 26, 2016 60.71 61.24 60.68 60.93 7,536 +0.14(+0.22%)
Jan 25, 2016 60.94 61.35 60.77 60.79 6,947 +0.20(+0.34%)
Jan 22, 2016 60.41 60.61 60.00 60.59 11,304 +1.73(+2.94%)
Jan 21, 2016 59.01 59.33 58.52 58.86 12,814 -0.20(-0.34%)
Jan 20, 2016 58.39 59.06 57.73 59.06 9,496 -1.52(-2.51%)
Jan 19, 2016 60.52 60.70 59.83 60.58 11,046 +2.08(+3.56%)
Jan 15, 2016 58.50 58.50 58.50 0 -1.53(-2.55%)
Jan 14, 2016 59.44 60.43 59.44 60.03 7,832 +0.66(+1.11%)
Jan 13, 2016 60.68 60.68 59.37 59.37 7,174 -1.72(-2.82%)
Jan 12, 2016 60.32 61.09 60.25 61.09 51,604 +1.72(+2.90%)
Jan 11, 2016 59.79 59.79 58.75 59.37 5,793 -0.53(-0.88%)
Jan 08, 2016 60.42 60.80 59.90 59.90 5,905 -0.25(-0.42%)
Jan 07, 2016 60.79 60.79 60.01 60.15 5,982 -0.16(-0.27%)
Jan 06, 2016 59.59 60.45 59.59 60.31 3,691 -0.40(-0.67%)
Jan 05, 2016 60.30 60.72 60.24 60.72 7,283 -0.24(-0.40%)
Jan 04, 2016 62.20 62.20 59.94 60.96 12,993 -1.74(-2.77%)
Dec 31, 2015 62.70 62.70 62.70 0 -0.78(-1.23%)
Dec 30, 2015 63.40 63.64 63.40 63.47 3,730 -0.37(-0.57%)
Dec 29, 2015 63.45 63.84 63.45 63.84 4,590 +0.75(+1.19%)
Dec 28, 2015 62.84 63.09 62.84 63.09 2,854 +0.43(+0.69%)
Dec 24, 2015 62.66 62.66 62.66 0 +0.01(+0.02%)
Dec 23, 2015 62.20 62.74 61.97 62.65 4,513 +0.58(+0.93%)
Dec 22, 2015 61.56 62.07 61.54 62.07 6,064 +0.22(+0.36%)
Dec 21, 2015 62.76 62.76 61.67 61.85 3,300 -0.28(-0.44%)
Dec 18, 2015 62.59 62.59 62.00 62.12 4,694 -1.05(-1.67%)
Dec 17, 2015 63.11 63.24 62.83 63.18 2,968 -0.77(-1.20%)
Dec 16, 2015 62.85 64.10 62.76 63.95 6,973 +1.39(+2.22%)
Dec 15, 2015 62.96 63.00 62.50 62.56 6,656 +0.21(+0.34%)
Dec 14, 2015 62.06 62.35 61.76 62.35 5,387 +0.03(+0.05%)
Dec 11, 2015 62.70 62.70 62.30 62.32 3,534 -1.00(-1.58%)
Dec 10, 2015 63.34 63.35 63.16 63.32 3,837 +0.19(+0.30%)
Dec 09, 2015 63.78 63.87 62.84 63.13 4,925 -0.79(-1.24%)
Dec 08, 2015 63.94 64.01 63.54 63.92 16,046 -1.59(-2.43%)
Dec 07, 2015 64.45 65.52 64.45 65.52 3,275 +1.52(+2.37%)
Dec 04, 2015 62.92 64.15 62.92 64.00 5,047 +0.40(+0.63%)
Dec 03, 2015 64.42 64.42 63.31 63.60 4,166 -1.18(-1.82%)
Dec 02, 2015 65.13 65.26 64.70 64.78 4,013 -0.60(-0.92%)
Dec 01, 2015 65.69 65.71 65.38 65.38 2,258 +0.13(+0.20%)
Nov 30, 2015 65.16 65.25 65.10 65.25 1,876 +0.02(+0.03%)
Nov 27, 2015 65.56 65.56 65.23 65.23 10,764 +0.12(+0.19%)
Nov 25, 2015 65.11 65.11 65.11 0 +1.32(+2.06%)
Nov 24, 2015 63.46 63.79 63.28 63.79 7,827 -0.97(-1.50%)
Nov 23, 2015 64.67 64.76 64.60 64.76 5,942 -0.21(-0.33%)
Nov 20, 2015 65.11 65.14 64.97 64.97 2,192 -0.01(-0.01%)
Nov 19, 2015 64.93 65.00 64.70 64.98 5,162 -0.34(-0.52%)
Nov 18, 2015 64.61 65.32 64.61 65.32 4,333 +0.31(+0.48%)
Nov 17, 2015 65.18 65.26 64.72 65.01 3,797 +0.17(+0.25%)
Nov 16, 2015 64.56 64.90 64.56 64.85 3,345 +0.40(+0.61%)
Nov 13, 2015 63.89 64.45 63.80 64.45 3,335 -0.72(-1.10%)
Nov 12, 2015 65.39 65.39 65.05 65.17 3,513 -1.01(-1.53%)
Nov 11, 2015 66.12 66.28 66.03 66.18 12,104 +1.35(+2.07%)
Nov 10, 2015 64.64 64.97 64.64 64.83 1,977 +0.04(+0.07%)
Nov 09, 2015 64.71 64.80 64.54 64.79 3,223 -0.93(-1.42%)
Nov 06, 2015 65.15 65.73 65.12 65.72 4,276 -0.06(-0.08%)
Nov 05, 2015 65.89 65.99 65.69 65.78 2,962 +1.01(+1.56%)
Nov 04, 2015 64.82 64.82 64.32 64.77 5,729 -0.72(-1.10%)
Nov 03, 2015 65.16 65.49 65.16 65.49 3,889 -0.56(-0.85%)
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.