Essilor Intl ADR (OP: ESLOY )

113.37 -1.00 (-0.87%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 63.28 63.30 62.63 63.09 76,500 -0.55(-0.86%)
Nov 29, 2018 63.23 64.08 63.23 63.64 62,670 +1.74(+2.81%)
Nov 28, 2018 61.26 61.99 60.84 61.90 298,379 +0.36(+0.58%)
Nov 27, 2018 60.95 61.70 60.85 61.54 353,989 -1.01(-1.61%)
Nov 26, 2018 62.13 62.68 62.10 62.55 68,982 +0.49(+0.79%)
Nov 23, 2018 61.92 62.12 61.80 62.06 93,200 -0.28(-0.46%)
Nov 21, 2018 62.34 62.34 62.34 0 -0.83(-1.31%)
Nov 20, 2018 63.61 63.94 63.01 63.17 635,879 -2.52(-3.84%)
Nov 19, 2018 66.25 66.47 65.61 65.69 438,699 -1.53(-2.28%)
Nov 16, 2018 66.46 67.50 66.14 67.22 343,000 +0.10(+0.15%)
Nov 15, 2018 66.64 67.29 66.02 67.12 547,775 -0.62(-0.92%)
Nov 14, 2018 67.84 67.95 67.23 67.74 1,168,820 +0.63(+0.94%)
Nov 13, 2018 66.92 67.35 66.77 67.11 35,317 +0.51(+0.77%)
Nov 12, 2018 66.94 67.13 66.53 66.60 22,332 -1.67(-2.45%)
Nov 09, 2018 68.20 68.29 67.84 68.27 38,200 -0.02(-0.03%)
Nov 08, 2018 68.84 68.88 68.01 68.29 47,166 -1.04(-1.51%)
Nov 07, 2018 69.05 69.45 68.96 69.33 1,259,474 +0.67(+0.98%)
Nov 06, 2018 68.20 68.77 68.11 68.67 185,497 -0.27(-0.40%)
Nov 05, 2018 68.06 69.06 68.06 68.94 34,727 +0.11(+0.15%)
Nov 02, 2018 69.44 69.53 68.14 68.83 37,000 -0.94(-1.34%)
Nov 01, 2018 69.30 69.89 69.19 69.77 32,845 +1.48(+2.17%)
Oct 31, 2018 68.78 68.78 68.09 68.29 36,300 +0.20(+0.29%)
Oct 30, 2018 67.69 68.25 67.57 68.09 35,178 -0.09(-0.12%)
Oct 29, 2018 68.68 68.68 67.86 68.18 57,911 -0.39(-0.57%)
Oct 26, 2018 68.36 68.99 67.50 68.57 69,000 -0.46(-0.67%)
Oct 25, 2018 68.72 69.17 68.26 69.03 63,788 +1.11(+1.64%)
Oct 24, 2018 69.51 69.54 67.92 67.92 27,873 -1.58(-2.27%)
Oct 23, 2018 68.04 69.50 67.77 69.50 32,703 +3.15(+4.75%)
Oct 22, 2018 67.40 67.40 65.10 66.35 32,858 -1.16(-1.71%)
Oct 19, 2018 67.37 67.89 67.12 67.50 24,100 +1.08(+1.63%)
Oct 18, 2018 66.94 67.13 66.27 66.42 44,163 -0.19(-0.28%)
Oct 17, 2018 66.64 67.09 66.24 66.61 45,253 -1.16(-1.72%)
Oct 16, 2018 67.41 67.77 67.09 67.77 36,695 +1.54(+2.33%)
Oct 15, 2018 66.00 66.42 65.76 66.23 62,768 -0.30(-0.44%)
Oct 12, 2018 66.92 66.92 66.01 66.53 41,600 -0.32(-0.49%)
Oct 11, 2018 67.05 67.39 66.29 66.85 28,190 -0.58(-0.86%)
Oct 10, 2018 68.58 68.58 67.43 67.43 38,488 -2.98(-4.23%)
Oct 09, 2018 69.51 70.41 69.37 70.41 50,546 -0.01(-0.01%)
Oct 08, 2018 70.33 70.53 69.95 70.42 15,801 -0.48(-0.68%)
Oct 05, 2018 71.23 71.41 70.74 70.91 29,000 -0.72(-1.00%)
Oct 04, 2018 72.00 72.08 71.35 71.62 20,073 -1.48(-2.03%)
Oct 03, 2018 73.64 73.73 73.10 73.10 37,462 -0.83(-1.13%)
Oct 02, 2018 73.92 74.16 73.56 73.94 27,491 -0.50(-0.67%)
Oct 01, 2018 74.94 74.94 74.34 74.44 28,383 +0.41(+0.55%)
Sep 28, 2018 74.00 74.29 73.79 74.03 33,800 -1.00(-1.33%)
Sep 27, 2018 74.72 75.34 74.72 75.03 152,583 +0.64(+0.85%)
Sep 26, 2018 73.72 74.59 73.71 74.39 66,173 +1.27(+1.74%)
Sep 25, 2018 72.94 73.15 72.87 73.12 17,616 +0.87(+1.20%)
Sep 24, 2018 72.52 72.61 72.16 72.25 35,352 +0.00(+0.00%)
Sep 21, 2018 72.14 72.30 72.03 72.25 22,100 +0.31(+0.43%)
Sep 20, 2018 71.93 72.07 71.55 71.94 39,699 +0.68(+0.95%)
Sep 19, 2018 70.94 71.54 70.94 71.26 125,506 -0.10(-0.15%)
Sep 18, 2018 71.09 71.60 71.09 71.36 20,275 +0.62(+0.88%)
Sep 17, 2018 70.93 70.99 70.67 70.74 18,814 +0.57(+0.81%)
Sep 14, 2018 70.47 70.58 69.98 70.17 21,200 -0.56(-0.79%)
Sep 13, 2018 70.68 70.82 70.58 70.73 17,198 +0.02(+0.03%)
Sep 12, 2018 70.58 70.95 70.53 70.71 19,775 +0.69(+0.99%)
Sep 11, 2018 69.52 70.02 69.52 70.02 70,991 +0.28(+0.40%)
Sep 10, 2018 70.16 70.23 69.74 69.74 23,467 +0.83(+1.20%)
Sep 07, 2018 68.98 69.38 68.79 68.91 26,600 -0.36(-0.52%)
Sep 06, 2018 69.70 69.98 68.94 69.27 30,619 -1.28(-1.81%)
Sep 05, 2018 71.16 71.16 70.08 70.55 17,975 -1.22(-1.69%)
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.