FinancialContent is the trusted provider of stock market information to the media industry.
Essilor Intl ADR (OP: ESLOY)
66.59 USD  -0.77 (-1.14%)
Official Closing Price  /  Updated: 3:59 PM EDT, Jul 7, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2005 35.35 35.80 35.35 35.35 859 -0.45(-1.26%)
Jan 28, 2005 35.80 35.85 35.79 35.80 817 -0.10(-0.28%)
Jan 27, 2005 35.90 35.90 35.50 35.90 3,031 +0.00(+0.00%)
Jan 26, 2005 35.90 35.90 35.50 35.90 3,031 +0.60(+1.70%)
Jan 25, 2005 35.30 35.30 34.80 35.30 14,611 +0.00(+0.00%)
Jan 24, 2005 35.30 35.30 34.80 35.30 14,611 +0.05(+0.14%)
Jan 21, 2005 35.25 35.25 35.25 35.25 5,108 +0.00(+0.00%)
Jan 20, 2005 35.25 35.25 34.75 35.25 2,921 +0.45(+1.29%)
Jan 19, 2005 34.80 34.80 34.75 34.80 1,013 -0.64(-1.81%)
Jan 18, 2005 35.44 36.00 35.44 35.44 982 +0.44(+1.26%)
Jan 14, 2005 35.00 35.00 34.88 35.00 2,101 +0.00(+0.00%)
Jan 13, 2005 35.00 35.00 34.88 35.00 2,101 -0.40(-1.13%)
Jan 12, 2005 35.40 35.85 35.25 35.40 5,384 +0.90(+2.61%)
Jan 11, 2005 34.50 35.40 34.50 34.50 60,758 +0.00(+0.00%)
Jan 10, 2005 34.50 35.40 34.50 34.50 60,758 -1.60(-4.43%)
Jan 07, 2005 36.10 36.25 35.50 36.10 8,630 +0.00(+0.00%)
Jan 06, 2005 36.10 36.25 35.50 36.10 8,630 -0.80(-2.17%)
Jan 05, 2005 36.90 37.75 36.75 36.90 4,631 +0.00(+0.00%)
Jan 04, 2005 36.90 37.75 36.75 36.90 4,631 -1.50(-3.91%)
Jan 03, 2005 38.40 38.40 38.40 38.40 600 +0.00(+0.00%)
Dec 31, 2004 38.40 38.40 38.40 38.40 600 +1.25(+3.36%)
Dec 30, 2004 37.15 38.00 37.15 37.15 1,739 +0.00(+0.00%)
Dec 29, 2004 37.15 38.00 37.15 37.15 1,739 -0.10(-0.27%)
Dec 28, 2004 37.25 37.25 37.25 37.25 507 +1.50(+4.20%)
Dec 27, 2004 35.75 35.75 35.75 35.75 281 +0.00(+0.00%)
Dec 23, 2004 35.75 35.75 35.75 35.75 281 -0.70(-1.92%)
Dec 22, 2004 36.45 36.45 35.95 36.45 620 +0.55(+1.53%)
Dec 21, 2004 35.90 35.90 35.50 35.90 693 +0.00(+0.00%)
Dec 20, 2004 35.90 35.90 35.50 35.90 693 +0.90(+2.57%)
Dec 17, 2004 35.00 35.00 35.00 35.00 252 +0.00(+0.00%)
Dec 16, 2004 35.00 35.00 35.00 35.00 252 +0.00(+0.00%)
Dec 15, 2004 35.00 35.00 35.00 35.00 252 -0.75(-2.10%)
Dec 14, 2004 35.75 35.75 35.75 35.75 200 +1.85(+5.46%)
Dec 13, 2004 33.90 33.90 33.90 33.90 324 +0.00(+0.00%)
Dec 10, 2004 33.90 33.90 33.90 33.90 324 +0.00(+0.00%)
Dec 09, 2004 33.90 33.90 33.90 33.90 324 -0.10(-0.29%)
Dec 08, 2004 34.00 34.00 33.90 34.00 3,462 +0.00(+0.00%)
Dec 07, 2004 34.00 34.00 33.90 34.00 3,462 +0.80(+2.41%)
Dec 06, 2004 33.20 33.40 33.20 33.20 1,283 -0.45(-1.34%)
Dec 03, 2004 33.65 34.25 33.65 33.65 1,363 -0.05(-0.15%)
Dec 02, 2004 33.70 33.70 33.70 33.70 1,937 +0.00(+0.00%)
Dec 01, 2004 33.70 33.70 33.70 33.70 1,937 +0.00(+0.00%)
Nov 30, 2004 33.70 33.70 33.70 33.70 1,937 +0.00(+0.00%)
Nov 29, 2004 33.70 33.70 33.70 33.70 1,937 +0.45(+1.35%)
Nov 26, 2004 33.25 34.00 33.25 33.25 1,766 +0.80(+2.47%)
Nov 24, 2004 32.45 32.90 32.45 32.45 1,343 +0.00(+0.00%)
Nov 23, 2004 32.45 32.90 32.45 32.45 1,343 -0.35(-1.07%)
Nov 22, 2004 32.80 32.80 32.75 32.80 5,188 +0.00(+0.00%)
Nov 19, 2004 32.80 32.80 32.75 32.80 5,188 -0.70(-2.09%)
Nov 18, 2004 33.50 33.50 33.40 33.50 437 +0.15(+0.45%)
Nov 17, 2004 33.35 33.35 33.35 33.35 484 -0.55(-1.62%)
Nov 16, 2004 33.90 33.90 33.25 33.90 5,134 +0.00(+0.00%)
Nov 15, 2004 33.90 33.90 33.25 33.90 5,134 +0.00(+0.00%)
Nov 12, 2004 33.90 33.90 33.25 33.90 5,134 +0.00(+0.00%)
Nov 11, 2004 33.90 33.90 33.25 33.90 5,134 +0.15(+0.44%)
Nov 10, 2004 33.75 33.75 33.25 33.75 700 +0.00(+0.00%)
Nov 09, 2004 33.75 33.75 33.25 33.75 700 -0.70(-2.03%)
Nov 08, 2004 34.45 34.45 34.45 34.45 624 +0.00(+0.00%)
Nov 05, 2004 34.45 34.45 34.45 34.45 624 +0.45(+1.32%)
Nov 04, 2004 34.00 34.00 34.00 34.00 801 +0.75(+2.26%)
Nov 03, 2004 33.25 33.25 33.25 33.25 948 +0.00(+0.00%)
Nov 02, 2004 33.25 33.25 33.25 33.25 948 -0.90(-2.64%)
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.