FinancialContent is the trusted provider of stock market information to the media industry.
Essilor Intl ADR (OP: ESLOY)
67.61 USD  -1.37 (-1.99%)
Streaming Delayed Price  /  Updated: 9:47 AM EDT, Jul 16, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2012 43.91 44.27 43.65 44.19 21,427 +0.36(+0.82%)
Jul 30, 2012 43.79 44.53 43.39 43.83 4,018 -0.96(-2.14%)
Jul 27, 2012 43.88 44.79 43.88 44.79 5,486 +1.04(+2.38%)
Jul 26, 2012 43.46 43.75 43.35 43.75 1,917 +2.33(+5.63%)
Jul 25, 2012 41.56 41.70 41.30 41.42 2,650 -0.11(-0.26%)
Jul 24, 2012 41.84 41.84 41.21 41.53 9,730 -0.32(-0.76%)
Jul 23, 2012 41.31 42.05 41.31 41.85 2,413 -2.58(-5.81%)
Jul 20, 2012 44.80 44.80 44.40 44.43 8,183 -0.77(-1.70%)
Jul 19, 2012 45.10 45.60 45.05 45.20 2,339 +0.54(+1.21%)
Jul 18, 2012 44.02 44.66 44.02 44.66 2,412 +0.21(+0.47%)
Jul 17, 2012 44.30 44.55 43.91 44.45 1,940 +0.25(+0.57%)
Jul 16, 2012 43.70 44.20 43.69 44.20 1,227 -0.10(-0.23%)
Jul 14, 2012 43.60 44.30 43.60 44.30 2,172 +0.00(+0.00%)
Jul 13, 2012 43.60 44.30 43.60 44.30 2,172 +0.47(+1.07%)
Jul 12, 2012 44.03 44.03 43.83 43.83 769 -0.76(-1.70%)
Jul 11, 2012 44.81 45.04 44.51 44.59 1,090 -0.11(-0.25%)
Jul 10, 2012 45.09 45.09 44.54 44.70 8,994 -0.07(-0.16%)
Jul 09, 2012 44.71 44.77 44.56 44.77 1,787 -0.44(-0.97%)
Jul 06, 2012 45.42 45.42 45.13 45.21 1,731 -1.08(-2.33%)
Jul 05, 2012 45.89 46.29 45.75 46.29 5,524 -0.93(-1.97%)
Jul 03, 2012 46.83 47.44 46.83 47.22 839 +0.47(+1.01%)
Jul 02, 2012 46.75 46.75 46.75 46.75 224 +0.26(+0.55%)
Jun 29, 2012 46.08 46.49 46.08 46.49 4,953 +2.09(+4.71%)
Jun 28, 2012 44.44 44.55 44.11 44.40 3,959 -0.42(-0.94%)
Jun 27, 2012 44.69 44.90 44.68 44.82 5,446 -0.09(-0.20%)
Jun 26, 2012 44.54 44.91 44.50 44.91 9,364 -0.45(-0.99%)
Jun 25, 2012 45.41 45.43 45.22 45.36 16,509 -0.97(-2.09%)
Jun 22, 2012 46.41 46.41 46.00 46.33 3,858 -0.64(-1.36%)
Jun 21, 2012 46.70 46.97 46.26 46.97 17,008 +0.17(+0.36%)
Jun 20, 2012 46.72 47.00 46.51 46.80 9,001 -0.42(-0.89%)
Jun 19, 2012 47.22 47.36 47.13 47.22 7,235 +0.96(+2.08%)
Jun 18, 2012 46.18 46.30 45.95 46.26 16,277 +0.38(+0.83%)
Jun 15, 2012 46.05 46.05 45.74 45.88 3,118 -0.20(-0.43%)
Jun 14, 2012 46.01 46.20 46.01 46.08 380 +0.33(+0.72%)
Jun 13, 2012 45.75 45.98 45.57 45.75 9,906 +0.25(+0.55%)
Jun 12, 2012 45.38 45.58 45.17 45.50 9,561 +0.30(+0.66%)
Jun 11, 2012 45.65 45.65 45.09 45.20 6,390 -0.32(-0.70%)
Jun 08, 2012 44.95 45.57 44.95 45.52 4,801 +0.57(+1.27%)
Jun 07, 2012 45.02 45.38 44.95 44.95 11,039 +0.54(+1.22%)
Jun 06, 2012 44.07 44.42 44.02 44.41 5,398 +0.81(+1.86%)
Jun 05, 2012 43.59 43.62 43.31 43.60 10,608 +1.05(+2.47%)
Jun 04, 2012 42.24 42.56 42.24 42.55 9,216 +0.17(+0.40%)
Jun 02, 2012 42.47 42.53 42.28 42.38 6,216 +0.00(+0.00%)
Jun 01, 2012 42.47 42.53 42.28 42.38 6,216 -0.39(-0.91%)
May 31, 2012 42.43 42.90 42.23 42.77 16,790 +0.05(+0.12%)
May 30, 2012 42.83 42.83 42.64 42.72 11,078 -1.08(-2.47%)
May 29, 2012 44.15 44.20 43.64 43.80 25,419 +0.69(+1.60%)
May 25, 2012 42.41 43.20 42.41 43.11 2,907 +0.19(+0.44%)
May 24, 2012 43.20 43.20 42.65 42.92 17,258 +0.31(+0.73%)
May 23, 2012 42.49 42.61 42.25 42.61 4,586 -0.53(-1.23%)
May 22, 2012 43.48 44.09 43.13 43.14 43,356 -0.71(-1.62%)
May 21, 2012 43.71 44.19 43.54 43.85 12,140 +0.36(+0.83%)
May 18, 2012 43.45 43.66 43.31 43.49 18,365 -0.16(-0.37%)
May 17, 2012 43.85 43.92 43.64 43.65 13,934 -0.03(-0.07%)
May 16, 2012 43.88 44.00 43.68 43.68 24,775 -0.32(-0.73%)
May 15, 2012 44.44 44.44 44.00 44.00 3,601 -0.26(-0.59%)
May 14, 2012 44.01 44.65 43.90 44.26 4,486 -0.49(-1.09%)
May 11, 2012 44.41 45.14 44.41 44.75 1,173 +0.75(+1.70%)
May 10, 2012 43.64 44.04 43.60 44.00 3,924 +0.46(+1.06%)
May 09, 2012 43.70 43.77 43.54 43.54 1,874 +0.05(+0.11%)
May 08, 2012 43.90 43.90 43.19 43.49 34,131 -0.68(-1.54%)
May 07, 2012 43.99 44.39 43.90 44.17 14,615 +0.27(+0.62%)
May 04, 2012 43.98 44.15 43.74 43.90 2,455 -0.88(-1.97%)
May 03, 2012 44.77 44.79 44.60 44.78 21,064 +0.39(+0.88%)
May 02, 2012 43.85 44.39 43.85 44.39 5,119 -0.01(-0.02%)
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.