Essilor Intl ADR (OP: ESLOY )

113.04 -1.33 (-1.16%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 25.50 25.50 24.31 25.50 31,313 +1.65(+6.92%)
Sep 29, 2008 25.40 25.00 23.85 23.85 12,264 -1.55(-6.10%)
Sep 26, 2008 25.40 25.76 25.20 25.40 7,466 -0.30(-1.17%)
Sep 25, 2008 25.70 25.70 25.70 25.70 0 +0.00(+0.00%)
Sep 24, 2008 25.70 26.15 25.60 25.70 3,884 -0.10(-0.39%)
Sep 23, 2008 26.30 26.45 25.80 25.80 1,677 -0.50(-1.90%)
Sep 22, 2008 26.30 27.10 26.30 26.30 2,278 +0.10(+0.38%)
Sep 19, 2008 26.20 27.00 25.60 26.20 6,031 +1.31(+5.26%)
Sep 18, 2008 24.89 25.35 24.85 24.89 2,918 +0.69(+2.85%)
Sep 17, 2008 24.20 24.85 24.20 24.20 4,971 -0.60(-2.42%)
Sep 16, 2008 24.80 24.80 24.26 24.80 2,159 -0.10(-0.40%)
Sep 15, 2008 24.90 25.35 24.89 24.90 2,640 -0.65(-2.54%)
Sep 12, 2008 25.55 25.55 24.97 25.55 4,814 +0.65(+2.61%)
Sep 11, 2008 24.90 25.16 24.80 24.90 5,340 -0.70(-2.73%)
Sep 10, 2008 25.60 26.00 25.55 25.60 7,055 -0.40(-1.54%)
Sep 09, 2008 26.00 26.47 26.00 26.00 11,789 +0.25(+0.97%)
Sep 08, 2008 25.75 26.40 25.75 25.75 2,787 +0.10(+0.39%)
Sep 05, 2008 25.65 26.08 25.65 25.65 7,435 -0.05(-0.19%)
Sep 04, 2008 25.70 26.50 25.70 25.70 2,405 -1.05(-3.93%)
Sep 03, 2008 26.75 26.75 26.50 26.75 2,723 -0.50(-1.83%)
Sep 02, 2008 27.25 27.27 26.95 27.25 2,235 +0.65(+2.44%)
Aug 29, 2008 26.60 26.78 26.47 26.60 3,056 -0.16(-0.60%)
Aug 28, 2008 24.37 26.80 26.70 26.76 5,729 +2.39(+9.81%)
Aug 27, 2008 24.37 24.50 24.20 24.37 2,115 -0.58(-2.32%)
Aug 26, 2008 24.95 25.15 24.75 24.95 5,270 -0.25(-0.99%)
Aug 25, 2008 25.20 25.20 25.05 25.20 9,170 -0.10(-0.40%)
Aug 22, 2008 25.30 25.50 25.30 25.30 796 +0.35(+1.40%)
Aug 21, 2008 24.95 25.20 24.90 24.95 5,116 -0.15(-0.60%)
Aug 20, 2008 25.10 25.33 25.05 25.10 3,787 +0.07(+0.28%)
Aug 19, 2008 25.11 25.10 24.80 25.03 7,597 -0.08(-0.32%)
Aug 18, 2008 25.11 25.45 25.11 25.11 5,408 -0.29(-1.14%)
Aug 15, 2008 25.40 25.60 25.40 25.40 1,729 -0.13(-0.51%)
Aug 14, 2008 25.53 25.72 25.50 25.53 3,727 -0.27(-1.05%)
Aug 13, 2008 25.80 25.80 25.46 25.80 2,013 +0.10(+0.39%)
Aug 12, 2008 25.45 25.95 25.68 25.70 11,014 +0.25(+0.98%)
Aug 11, 2008 25.45 25.80 25.45 25.45 3,404 -0.53(-2.04%)
Aug 08, 2008 25.98 26.00 25.50 25.98 14,287 +0.77(+3.05%)
Aug 07, 2008 25.21 25.60 25.13 25.21 10,874 -0.55(-2.14%)
Aug 06, 2008 25.76 25.79 25.47 25.76 3,568 +0.16(+0.63%)
Aug 05, 2008 25.60 25.85 25.42 25.60 34,939 +0.50(+1.99%)
Aug 04, 2008 25.10 25.30 25.10 25.10 5,694 +0.30(+1.21%)
Aug 01, 2008 24.80 24.80 24.60 24.80 16,372 +0.30(+1.22%)
Jul 31, 2008 24.95 24.89 24.50 24.50 134,834 -0.45(-1.80%)
Jul 30, 2008 24.30 25.13 24.35 24.95 4,921 +0.65(+2.67%)
Jul 29, 2008 24.30 24.54 24.10 24.30 4,361 -0.40(-1.62%)
Jul 28, 2008 24.70 24.70 24.50 24.70 2,810 +0.26(+1.06%)
Jul 25, 2008 24.44 24.65 24.44 24.44 7,861 +0.06(+0.25%)
Jul 24, 2008 24.38 24.70 24.20 24.38 5,042 -0.60(-2.40%)
Jul 23, 2008 24.98 25.20 24.98 24.98 16,240 -0.67(-2.61%)
Jul 22, 2008 25.65 25.65 25.35 25.65 4,941 -0.38(-1.46%)
Jul 21, 2008 25.90 26.03 25.65 26.03 4,162 +0.13(+0.50%)
Jul 18, 2008 25.90 26.10 25.90 25.90 1,916 -0.10(-0.38%)
Jul 17, 2008 28.45 26.25 25.91 26.00 2,585 -2.45(-8.61%)
Jul 16, 2008 28.45 28.55 28.00 28.45 7,432 -0.15(-0.52%)
Jul 15, 2008 28.60 28.75 28.06 28.60 5,656 +0.10(+0.35%)
Jul 14, 2008 28.50 28.55 28.34 28.50 8,145 +0.50(+1.79%)
Jul 11, 2008 28.00 28.50 27.83 28.00 1,923 -1.26(-4.31%)
Jul 10, 2008 29.26 29.50 29.00 29.26 7,224 -0.25(-0.85%)
Jul 09, 2008 29.51 30.00 29.51 29.51 6,078 -0.29(-0.97%)
Jul 08, 2008 29.80 30.19 29.78 29.80 4,773 -0.69(-2.26%)
Jul 07, 2008 30.49 30.69 29.55 30.49 36,691 +0.59(+1.97%)
Jul 04, 2008 29.90 30.25 29.81 29.90 8,657 +0.00(+0.00%)
Jul 03, 2008 29.90 30.25 29.81 29.90 8,657 +0.05(+0.17%)
Jul 02, 2008 29.85 30.20 29.85 29.85 13,845 -0.40(-1.32%)
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.