FinancialContent is the trusted provider of stock market information to the media industry.
Essilor Intl ADR (OP: ESLOY)
66.03 USD  +1.34 (+2.07%)
Official Closing Price  /  Updated: 4:00 PM EDT, May 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2018 71.40 71.43 70.93 71.18 33,854 +0.37(+0.52%)
Jan 30, 2018 71.47 70.49 70.57 70.81 22,521 +0.32(+0.45%)
Jan 29, 2018 69.82 70.56 69.82 70.49 41,184 -0.59(-0.83%)
Jan 26, 2018 70.80 71.08 70.70 71.08 26,416 +0.53(+0.75%)
Jan 25, 2018 70.92 71.03 70.29 70.55 30,977 +0.63(+0.90%)
Jan 24, 2018 69.94 70.14 69.65 69.92 33,213 +0.14(+0.20%)
Jan 23, 2018 69.57 69.78 69.32 69.78 33,396 +0.30(+0.43%)
Jan 22, 2018 69.22 69.48 68.98 69.48 37,248 +0.83(+1.21%)
Jan 19, 2018 68.54 68.75 68.34 68.65 21,380 +1.19(+1.76%)
Jan 18, 2018 67.56 67.64 67.19 67.46 34,794 -1.28(-1.86%)
Jan 17, 2018 68.38 68.74 68.19 68.74 38,832 +0.09(+0.13%)
Jan 16, 2018 68.40 68.85 68.40 68.65 53,859 +0.27(+0.39%)
Jan 12, 2018 68.39 68.39 68.39 0 +1.56(+2.33%)
Jan 11, 2018 66.93 66.94 66.65 66.83 32,528 +0.04(+0.07%)
Jan 10, 2018 67.37 67.42 66.59 66.79 42,613 -1.54(-2.26%)
Jan 09, 2018 68.36 68.36 68.07 68.33 27,562 -0.58(-0.84%)
Jan 08, 2018 68.85 68.91 68.69 68.91 35,847 +0.01(+0.01%)
Jan 05, 2018 68.50 69.00 68.39 68.90 21,570 +0.82(+1.20%)
Jan 04, 2018 68.31 68.42 68.00 68.08 28,414 +0.04(+0.06%)
Jan 03, 2018 67.97 68.13 67.81 68.04 27,283 -0.12(-0.17%)
Jan 02, 2018 67.77 68.16 67.76 68.16 50,078 -0.82(-1.19%)
Dec 29, 2017 68.98 68.98 68.98 0 +0.17(+0.25%)
Dec 28, 2017 69.16 69.23 68.61 68.81 27,578 -0.32(-0.46%)
Dec 27, 2017 69.37 69.37 69.00 69.13 21,086 +0.47(+0.68%)
Dec 26, 2017 67.86 68.66 67.83 68.66 51,253 +0.32(+0.47%)
Dec 22, 2017 68.28 68.44 68.10 68.34 23,227 +0.45(+0.67%)
Dec 21, 2017 67.63 68.02 67.57 67.89 23,193 +0.35(+0.52%)
Dec 20, 2017 67.87 67.87 67.51 67.53 31,717 -0.09(-0.13%)
Dec 19, 2017 67.75 67.75 67.36 67.62 30,377 +0.51(+0.75%)
Dec 18, 2017 67.23 67.50 67.11 67.11 25,656 +0.81(+1.23%)
Dec 15, 2017 65.98 66.31 65.76 66.30 28,119 +0.03(+0.05%)
Dec 14, 2017 67.09 67.09 66.26 66.27 26,360 +0.06(+0.08%)
Dec 13, 2017 66.02 66.26 65.89 66.21 23,003 +0.35(+0.54%)
Dec 12, 2017 65.71 65.86 65.66 65.86 20,585 -0.79(-1.19%)
Dec 11, 2017 66.78 66.85 66.55 66.65 35,631 -0.67(-1.00%)
Dec 08, 2017 67.45 67.48 67.19 67.32 24,632 -0.23(-0.34%)
Dec 07, 2017 67.45 67.79 67.28 67.55 28,805 +0.70(+1.04%)
Dec 06, 2017 66.50 66.99 66.50 66.86 24,796 +0.25(+0.37%)
Dec 05, 2017 66.26 66.90 66.11 66.61 25,802 -0.25(-0.37%)
Dec 04, 2017 65.75 67.03 65.75 66.86 21,305 +2.63(+4.09%)
Dec 01, 2017 63.93 64.31 63.93 64.23 21,695 -0.07(-0.11%)
Nov 30, 2017 64.49 64.73 64.25 64.30 25,117 +1.07(+1.69%)
Nov 29, 2017 63.45 63.68 63.20 63.23 22,924 -0.55(-0.87%)
Nov 28, 2017 63.54 63.87 63.26 63.78 26,381 -0.10(-0.15%)
Nov 27, 2017 63.94 64.04 63.75 63.88 28,803 -0.75(-1.16%)
Nov 24, 2017 64.69 64.74 64.38 64.63 20,218 +1.63(+2.59%)
Nov 22, 2017 62.96 63.10 62.66 63.00 31,860 +0.32(+0.51%)
Nov 21, 2017 62.46 62.78 62.44 62.68 36,490 +0.01(+0.02%)
Nov 20, 2017 62.92 63.01 62.60 62.67 25,145 -0.16(-0.25%)
Nov 17, 2017 62.87 62.95 62.55 62.83 33,230 -0.15(-0.23%)
Nov 16, 2017 63.06 63.14 62.76 62.97 20,982 +0.50(+0.79%)
Nov 15, 2017 62.45 62.64 62.43 62.47 49,949 -0.15(-0.23%)
Nov 14, 2017 62.24 62.68 62.15 62.62 26,291 +0.65(+1.05%)
Nov 13, 2017 61.59 61.98 61.50 61.97 24,805 +0.37(+0.60%)
Nov 10, 2017 61.70 61.77 61.38 61.60 29,230 +0.08(+0.13%)
Nov 09, 2017 61.35 61.63 61.11 61.52 51,319 -0.81(-1.30%)
Nov 08, 2017 62.19 62.44 62.12 62.33 25,543 +0.05(+0.09%)
Nov 07, 2017 62.30 62.50 62.25 62.28 26,252 -0.81(-1.29%)
Nov 06, 2017 62.84 63.09 62.74 63.09 29,997 +0.44(+0.71%)
Nov 03, 2017 62.90 62.90 62.45 62.65 22,811 -0.37(-0.59%)
Nov 02, 2017 62.72 63.03 62.52 63.02 25,411 +0.53(+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.