Essilor Intl ADR (OP: ESLOY )

116.02 +1.90 (+1.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 72.66 73.15 72.39 72.50 98,919 +0.08(+0.11%)
Nov 27, 2020 72.18 72.83 71.74 72.42 143,600 +1.50(+2.12%)
Nov 25, 2020 70.00 70.92 69.94 70.92 420,300 +0.64(+0.91%)
Nov 24, 2020 69.99 70.30 69.75 70.28 25,786 +1.08(+1.55%)
Nov 23, 2020 69.11 69.29 68.87 69.20 24,077 +0.91(+1.33%)
Nov 20, 2020 68.57 68.57 68.06 68.30 494,300 +0.42(+0.62%)
Nov 19, 2020 68.28 68.34 67.41 67.88 618,499 -0.77(-1.12%)
Nov 18, 2020 69.52 69.53 68.63 68.65 82,310 -0.76(-1.09%)
Nov 17, 2020 69.92 70.69 69.24 69.41 870,136 -0.35(-0.50%)
Nov 16, 2020 70.50 70.77 69.43 69.76 467,163 +0.05(+0.07%)
Nov 13, 2020 69.21 69.96 69.21 69.71 466,700 +0.81(+1.18%)
Nov 12, 2020 69.50 69.85 68.71 68.90 236,609 -1.26(-1.80%)
Nov 11, 2020 70.60 70.60 69.99 70.16 447,601 -0.49(-0.69%)
Nov 10, 2020 71.30 71.30 70.32 70.65 112,005 +0.12(+0.17%)
Nov 09, 2020 71.96 72.81 70.35 70.53 39,187 +3.91(+5.87%)
Nov 06, 2020 67.01 67.01 66.52 66.62 27,700 +0.88(+1.34%)
Nov 05, 2020 66.04 66.04 65.26 65.74 29,668 +2.37(+3.74%)
Nov 04, 2020 62.75 63.92 62.66 63.37 27,861 +1.46(+2.36%)
Nov 03, 2020 62.21 62.56 61.76 61.91 34,458 +0.44(+0.72%)
Nov 02, 2020 61.80 62.33 61.23 61.47 54,886 -0.22(-0.36%)
Oct 30, 2020 61.96 62.27 61.42 61.69 37,300 -0.16(-0.26%)
Oct 29, 2020 61.74 62.38 61.50 61.85 77,901 -0.49(-0.79%)
Oct 28, 2020 62.24 62.84 61.87 62.34 31,038 -3.37(-5.13%)
Oct 27, 2020 66.64 66.64 65.40 65.71 25,603 -0.94(-1.41%)
Oct 26, 2020 67.44 67.55 66.39 66.65 36,043 -2.08(-3.03%)
Oct 23, 2020 68.63 68.82 68.17 68.73 47,600 +0.98(+1.45%)
Oct 22, 2020 67.43 67.86 67.26 67.75 19,333 +0.33(+0.49%)
Oct 21, 2020 67.69 67.93 67.35 67.41 20,164 -1.67(-2.42%)
Oct 20, 2020 68.61 69.48 68.61 69.08 21,509 +1.72(+2.56%)
Oct 19, 2020 68.24 68.33 67.36 67.36 18,500 -0.70(-1.03%)
Oct 16, 2020 68.28 69.10 67.89 68.06 35,900 -0.32(-0.47%)
Oct 15, 2020 67.44 68.42 67.00 68.38 48,131 -1.43(-2.05%)
Oct 14, 2020 70.16 70.29 69.59 69.81 42,863 -0.02(-0.03%)
Oct 13, 2020 70.60 70.60 69.65 69.83 41,914 -1.35(-1.90%)
Oct 12, 2020 71.50 71.71 71.06 71.18 35,510 -0.53(-0.74%)
Oct 09, 2020 71.45 72.06 71.45 71.71 20,000 +0.39(+0.55%)
Oct 08, 2020 70.50 71.34 70.46 71.32 288,154 +0.91(+1.29%)
Oct 07, 2020 69.36 70.63 69.36 70.41 47,877 +1.67(+2.43%)
Oct 06, 2020 69.81 69.97 68.71 68.74 26,362 -0.51(-0.74%)
Oct 05, 2020 68.88 69.35 68.76 69.25 52,209 -0.25(-0.36%)
Oct 02, 2020 68.64 69.65 68.64 69.50 23,200 +2.13(+3.16%)
Oct 01, 2020 67.33 67.78 67.28 67.37 41,529 -0.91(-1.33%)
Sep 30, 2020 67.34 68.39 62.18 68.28 38,570 +0.58(+0.86%)
Sep 29, 2020 67.23 67.94 67.23 67.70 26,298 +1.88(+2.85%)
Sep 28, 2020 65.36 66.00 65.21 65.82 25,536 +2.32(+3.65%)
Sep 25, 2020 62.30 63.55 62.14 63.50 24,600 +1.32(+2.12%)
Sep 24, 2020 62.38 62.96 61.93 62.18 104,068 +0.50(+0.81%)
Sep 23, 2020 63.40 63.40 61.68 61.68 191,784 -1.19(-1.89%)
Sep 22, 2020 64.05 64.05 62.13 62.87 101,519 -1.53(-2.38%)
Sep 21, 2020 64.25 64.40 63.46 64.40 89,513 -2.05(-3.09%)
Sep 18, 2020 66.01 66.59 66.01 66.45 42,800 +0.27(+0.41%)
Sep 17, 2020 65.26 66.51 65.26 66.18 55,722 -0.15(-0.23%)
Sep 16, 2020 65.79 67.67 65.58 66.33 197,753 +0.66(+1.01%)
Sep 15, 2020 66.11 66.11 65.17 65.67 113,779 +0.27(+0.41%)
Sep 14, 2020 65.84 66.06 65.32 65.40 37,382 -0.78(-1.18%)
Sep 11, 2020 66.11 66.30 65.52 66.18 36,200 +0.49(+0.75%)
Sep 10, 2020 66.45 66.77 65.44 65.69 25,686 -0.45(-0.68%)
Sep 09, 2020 65.77 66.48 65.70 66.14 25,137 +1.12(+1.72%)
Sep 08, 2020 64.14 65.81 64.14 65.02 56,329 -1.52(-2.28%)
Sep 04, 2020 66.38 66.91 65.25 66.54 42,900 -0.40(-0.60%)
Sep 03, 2020 67.86 68.18 66.33 66.94 30,106 -0.64(-0.95%)
Sep 02, 2020 67.68 67.68 66.52 67.58 29,435 +2.02(+3.08%)
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.