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 (%)
May 31, 2007 60.30 60.30 59.90 60.30 1,612 +1.30(+2.20%)
May 30, 2007 59.00 59.00 58.85 59.00 3,961 -0.55(-0.92%)
May 29, 2007 59.55 59.65 59.10 59.55 1,969 +0.10(+0.17%)
May 25, 2007 59.45 59.45 59.10 59.45 790 +0.35(+0.59%)
May 24, 2007 59.85 59.45 58.90 59.10 1,173 -0.75(-1.25%)
May 23, 2007 59.85 59.85 59.50 59.85 763 +0.20(+0.34%)
May 22, 2007 58.95 59.65 59.15 59.65 16,624 +0.70(+1.19%)
May 21, 2007 58.95 59.25 58.92 58.95 5,289 -0.35(-0.59%)
May 18, 2007 59.30 59.75 59.30 59.30 1,898 -0.25(-0.42%)
May 17, 2007 59.55 59.55 59.45 59.55 2,264 -0.10(-0.17%)
May 16, 2007 59.65 59.75 59.65 59.65 369 -0.80(-1.32%)
May 15, 2007 60.45 60.50 60.45 60.45 452 +0.35(+0.58%)
May 14, 2007 60.10 60.10 59.65 60.10 712 -0.25(-0.41%)
May 11, 2007 60.35 60.40 60.00 60.35 7,370 +0.70(+1.17%)
May 10, 2007 59.65 60.25 59.65 59.65 2,176 -0.50(-0.83%)
May 09, 2007 60.15 60.75 60.15 60.15 1,382 -0.15(-0.25%)
May 08, 2007 60.30 60.30 60.30 60.30 906 -0.95(-1.55%)
May 07, 2007 61.25 61.25 61.25 61.25 500 +0.55(+0.91%)
May 04, 2007 60.70 60.75 60.30 60.70 2,941 +0.05(+0.08%)
May 03, 2007 60.65 60.65 60.15 60.65 803 +0.65(+1.08%)
May 02, 2007 60.00 60.50 60.00 60.00 668 -0.55(-0.91%)
May 01, 2007 60.55 60.55 60.05 60.55 647 -0.15(-0.25%)
Apr 30, 2007 60.70 60.70 60.35 60.70 1,033 +0.00(+0.00%)
Apr 27, 2007 60.75 60.70 60.35 60.70 882 -0.05(-0.08%)
Apr 26, 2007 60.75 60.75 60.40 60.75 3,626 -0.10(-0.16%)
Apr 25, 2007 59.95 60.85 60.65 60.85 1,448 +0.90(+1.50%)
Apr 24, 2007 59.95 59.95 59.95 59.95 265 +0.05(+0.08%)
Apr 23, 2007 59.90 59.90 59.90 59.90 137 +0.15(+0.25%)
Apr 20, 2007 59.75 60.30 59.75 59.75 725 -0.60(-0.99%)
Apr 19, 2007 60.30 60.35 59.80 60.35 1,024 +0.05(+0.08%)
Apr 18, 2007 60.30 60.50 60.25 60.30 2,027 +0.40(+0.67%)
Apr 17, 2007 59.90 59.90 59.90 59.90 300 +0.25(+0.42%)
Apr 16, 2007 59.65 59.65 59.45 59.65 3,205 +0.20(+0.34%)
Apr 13, 2007 59.45 59.45 59.10 59.45 2,934 +0.70(+1.19%)
Apr 12, 2007 58.75 58.75 58.35 58.75 1,454 +0.05(+0.09%)
Apr 11, 2007 58.70 58.75 58.70 58.70 694 +0.05(+0.09%)
Apr 10, 2007 58.65 58.65 58.20 58.65 1,167 +0.30(+0.51%)
Apr 09, 2007 58.35 58.45 58.10 58.35 1,442 +0.25(+0.43%)
Apr 05, 2007 58.10 58.55 58.10 58.10 1,695 -0.40(-0.68%)
Apr 04, 2007 58.50 58.50 58.25 58.50 1,619 +0.45(+0.78%)
Apr 03, 2007 58.05 58.20 58.05 58.05 1,675 +0.40(+0.69%)
Apr 02, 2007 57.65 58.10 57.65 57.65 2,030 +0.35(+0.61%)
Mar 30, 2007 57.30 57.75 57.30 57.30 905 -0.65(-1.12%)
Mar 29, 2007 57.95 57.95 57.50 57.95 1,931 +0.95(+1.67%)
Mar 28, 2007 57.00 57.40 57.00 57.00 892 -0.65(-1.13%)
Mar 27, 2007 57.65 57.65 57.20 57.65 1,062 +0.10(+0.17%)
Mar 26, 2007 57.55 57.55 57.00 57.55 1,967 +0.05(+0.09%)
Mar 23, 2007 57.50 57.50 57.35 57.50 2,640 -0.05(-0.09%)
Mar 22, 2007 57.55 57.55 57.15 57.55 741 -0.55(-0.95%)
Mar 21, 2007 58.10 58.10 57.40 58.10 2,163 +0.85(+1.48%)
Mar 20, 2007 57.25 57.25 56.60 57.25 1,563 +0.20(+0.35%)
Mar 19, 2007 57.05 57.05 56.70 57.05 1,511 +0.15(+0.26%)
Mar 16, 2007 56.90 56.90 56.35 56.90 1,332 +0.55(+0.98%)
Mar 15, 2007 56.35 56.45 56.20 56.35 9,529 +0.15(+0.27%)
Mar 14, 2007 56.20 56.20 55.95 56.20 1,060 -0.05(-0.09%)
Mar 13, 2007 57.15 56.65 56.25 56.25 741 -0.90(-1.57%)
Mar 12, 2007 57.15 57.15 57.05 57.15 596 +0.30(+0.53%)
Mar 09, 2007 56.85 56.85 56.35 56.85 1,573 -0.40(-0.70%)
Mar 08, 2007 57.25 57.25 57.00 57.25 1,217 +0.30(+0.53%)
Mar 07, 2007 56.95 56.95 56.45 56.95 385 +0.45(+0.80%)
Mar 06, 2007 56.50 56.50 55.90 56.50 2,054 +0.65(+1.16%)
Mar 05, 2007 55.85 55.85 54.75 55.85 1,651 -0.50(-0.89%)
Mar 02, 2007 56.95 56.35 56.35 56.35 1,059 -0.60(-1.05%)
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.