FinancialContent is the trusted provider of stock market information to the media industry.
Essilor Intl ADR (OP: ESLOY)
67.07 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:59 PM EDT, Jul 8, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2010 29.31 29.31 28.88 29.20 1,419 +0.00(+0.00%)
Jan 28, 2010 29.23 29.23 29.05 29.20 3,158 -0.05(-0.17%)
Jan 27, 2010 29.45 29.50 29.25 29.25 922 -0.15(-0.51%)
Jan 26, 2010 29.23 29.55 29.23 29.40 3,085 -0.05(-0.17%)
Jan 25, 2010 29.44 29.50 29.40 29.45 4,746 +0.15(+0.51%)
Jan 22, 2010 29.85 29.85 29.30 29.30 2,265 -0.45(-1.51%)
Jan 21, 2010 29.60 29.75 29.42 29.75 2,213 +0.05(+0.17%)
Jan 20, 2010 30.10 30.10 29.70 29.70 1,233 -0.40(-1.33%)
Jan 19, 2010 30.20 30.30 30.10 30.10 1,444 +0.00(+0.00%)
Jan 15, 2010 30.10 30.10 30.10 0 -0.40(-1.31%)
Jan 14, 2010 30.26 30.50 30.26 30.50 1,702 +0.05(+0.16%)
Jan 13, 2010 30.21 30.45 30.21 30.45 1,577 +0.50(+1.67%)
Jan 12, 2010 29.93 29.95 29.93 29.95 368 +0.10(+0.34%)
Jan 11, 2010 29.85 29.85 29.85 29.85 223 +0.10(+0.34%)
Jan 08, 2010 29.50 29.75 29.48 29.75 876 +0.22(+0.75%)
Jan 07, 2010 29.51 29.53 29.50 29.53 830 +0.03(+0.10%)
Jan 06, 2010 29.54 29.65 29.50 29.50 1,804 +0.01(+0.03%)
Jan 05, 2010 29.70 29.75 29.49 29.49 1,556 -0.39(-1.31%)
Jan 04, 2010 29.92 30.10 29.88 29.88 414 +0.14(+0.47%)
Dec 31, 2009 29.74 29.74 29.74 0 -0.19(-0.63%)
Dec 30, 2009 29.78 29.93 29.78 29.93 1,689 -0.12(-0.40%)
Dec 29, 2009 30.22 30.25 30.03 30.05 1,243 +0.17(+0.57%)
Dec 28, 2009 29.94 29.94 29.88 29.88 413 -0.12(-0.40%)
Dec 24, 2009 30.00 30.20 30.00 30.00 1,245 +0.00(+0.00%)
Dec 23, 2009 29.97 30.05 29.88 30.00 4,863 +0.20(+0.67%)
Dec 22, 2009 29.74 29.80 29.60 29.80 2,189 +0.35(+1.19%)
Dec 21, 2009 29.64 29.75 29.45 29.45 2,210 +0.05(+0.17%)
Dec 18, 2009 29.49 29.57 29.30 29.40 2,507 +0.20(+0.68%)
Dec 17, 2009 29.41 29.41 29.20 29.20 3,760 -0.59(-1.98%)
Dec 16, 2009 29.92 30.02 29.79 29.79 1,989 +0.24(+0.81%)
Dec 15, 2009 29.58 29.64 29.55 29.55 5,432 -0.25(-0.84%)
Dec 14, 2009 29.69 29.80 29.65 29.80 3,940 +0.40(+1.36%)
Dec 11, 2009 29.51 29.56 29.38 29.40 2,938 +0.05(+0.17%)
Dec 10, 2009 29.10 29.35 29.10 29.35 1,641 +0.20(+0.69%)
Dec 09, 2009 29.10 29.23 28.85 29.15 1,686 +0.07(+0.24%)
Dec 08, 2009 29.34 29.35 29.08 29.08 1,051 -0.52(-1.76%)
Dec 07, 2009 29.80 29.80 29.60 29.60 2,406 +0.04(+0.14%)
Dec 04, 2009 29.71 29.71 29.40 29.56 1,817 +0.09(+0.31%)
Dec 03, 2009 29.52 29.52 29.47 29.47 400 +0.16(+0.55%)
Dec 02, 2009 29.35 29.39 29.29 29.31 3,154 +0.01(+0.03%)
Dec 01, 2009 29.40 29.50 29.30 29.30 3,594 +0.30(+1.03%)
Nov 30, 2009 29.04 29.04 28.89 29.00 2,670 +0.00(+0.00%)
Nov 27, 2009 28.80 29.15 28.70 29.00 4,494 -0.75(-2.52%)
Nov 25, 2009 29.70 29.75 29.59 29.75 976 +0.34(+1.16%)
Nov 24, 2009 29.31 29.41 29.18 29.41 2,016 -0.04(-0.14%)
Nov 23, 2009 29.50 29.51 29.29 29.45 5,130 +0.55(+1.90%)
Nov 20, 2009 29.07 29.07 28.90 28.90 4,461 -0.20(-0.69%)
Nov 19, 2009 29.10 29.10 28.92 29.10 1,788 -0.56(-1.89%)
Nov 18, 2009 29.65 29.66 29.54 29.66 1,980 +0.41(+1.40%)
Nov 17, 2009 29.36 29.40 29.25 29.25 2,268 -0.22(-0.75%)
Nov 16, 2009 29.59 29.60 29.33 29.47 540 +0.22(+0.75%)
Nov 13, 2009 28.85 29.25 28.85 29.25 1,400 +0.40(+1.39%)
Nov 12, 2009 29.21 29.21 28.85 28.85 2,812 -0.40(-1.37%)
Nov 11, 2009 29.31 29.42 29.25 29.25 1,240 -0.14(-0.48%)
Nov 10, 2009 29.50 29.50 29.33 29.39 7,058 -0.05(-0.17%)
Nov 09, 2009 29.49 29.50 29.38 29.44 1,496 +0.45(+1.55%)
Nov 06, 2009 28.90 29.00 28.83 28.99 2,190 +0.19(+0.66%)
Nov 05, 2009 28.84 28.84 28.74 28.80 654 +0.40(+1.41%)
Nov 04, 2009 28.55 28.63 28.40 28.40 7,838 +0.10(+0.35%)
Nov 03, 2009 28.10 28.30 28.10 28.30 1,438 +0.40(+1.43%)
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.