FinancialContent is the trusted provider of stock market information to the media industry.
Essilor Intl ADR (OP: ESLOY)
65.68 USD  +0.46 (+0.71%)
Official Closing Price  /  Updated: 3:59 PM EDT, Jul 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2012 47.14 47.14 47.14 47.14 702 -1.12(-2.32%)
Sep 27, 2012 47.32 48.28 47.32 48.26 2,411 +1.12(+2.38%)
Sep 26, 2012 47.25 47.56 46.85 47.14 1,359 -0.46(-0.97%)
Sep 25, 2012 47.73 48.07 47.25 47.60 3,175 -0.15(-0.31%)
Sep 24, 2012 47.35 47.75 47.31 47.75 2,199 -0.25(-0.52%)
Sep 21, 2012 47.74 48.27 47.74 48.00 2,180 +0.17(+0.36%)
Sep 20, 2012 47.62 48.09 47.50 47.83 3,695 +0.29(+0.61%)
Sep 19, 2012 47.66 47.90 47.54 47.54 2,102 +0.04(+0.08%)
Sep 18, 2012 47.74 48.00 47.25 47.50 4,600 -0.20(-0.42%)
Sep 17, 2012 47.52 47.94 47.52 47.70 3,898 -0.52(-1.08%)
Sep 14, 2012 47.61 48.60 47.54 48.22 4,589 +0.38(+0.79%)
Sep 13, 2012 47.02 47.84 46.94 47.84 7,587 +1.51(+3.25%)
Sep 12, 2012 47.11 47.11 46.25 46.33 102,914 -0.37(-0.78%)
Sep 11, 2012 47.75 47.75 46.65 46.70 98,180 +0.79(+1.72%)
Sep 10, 2012 46.24 46.27 45.91 45.91 300 -0.39(-0.84%)
Sep 07, 2012 46.45 46.45 46.15 46.30 1,290 -0.40(-0.86%)
Sep 06, 2012 46.70 46.70 46.47 46.70 2,301 +1.93(+4.31%)
Sep 05, 2012 44.75 45.15 44.70 44.77 7,399 +1.00(+2.28%)
Sep 04, 2012 44.00 44.22 43.75 43.77 4,341 +0.27(+0.62%)
Aug 31, 2012 43.85 44.09 43.50 43.50 2,749 -0.68(-1.54%)
Aug 30, 2012 43.90 44.50 43.90 44.18 3,080 +1.12(+2.60%)
Aug 29, 2012 43.37 43.57 43.06 43.06 1,602 -0.14(-0.32%)
Aug 27, 2012 43.26 43.26 43.18 43.20 1,447 -0.15(-0.35%)
Aug 24, 2012 43.54 43.60 43.35 43.35 3,889 +0.61(+1.43%)
Aug 23, 2012 42.39 42.75 42.37 42.74 3,531 +0.39(+0.92%)
Aug 22, 2012 42.17 42.40 42.17 42.35 2,301 -0.80(-1.85%)
Aug 21, 2012 43.33 43.66 42.87 43.15 5,202 +0.80(+1.89%)
Aug 20, 2012 42.35 42.35 42.35 42.35 130 +0.65(+1.56%)
Aug 17, 2012 42.12 42.12 41.70 41.70 933 -1.08(-2.52%)
Aug 16, 2012 42.40 42.79 42.37 42.78 1,718 +0.62(+1.47%)
Aug 15, 2012 42.19 42.43 42.16 42.16 2,136 -0.31(-0.73%)
Aug 14, 2012 42.10 42.47 42.10 42.47 1,416 +0.56(+1.34%)
Aug 13, 2012 41.92 42.00 41.85 41.91 2,760 +0.06(+0.14%)
Aug 11, 2012 41.97 42.10 41.60 41.85 3,878 +0.00(+0.00%)
Aug 10, 2012 41.97 42.10 41.60 41.85 3,878 -0.10(-0.24%)
Aug 09, 2012 42.44 42.44 41.95 41.95 2,432 -0.93(-2.17%)
Aug 08, 2012 42.58 43.16 42.30 42.88 3,958 +0.15(+0.35%)
Aug 07, 2012 43.21 43.21 42.42 42.73 7,274 -0.32(-0.74%)
Aug 06, 2012 43.30 43.67 43.03 43.05 3,111 -0.58(-1.33%)
Aug 03, 2012 43.04 43.63 43.04 43.63 1,656 +1.71(+4.08%)
Aug 02, 2012 42.35 42.48 41.50 41.92 6,986 -1.09(-2.53%)
Aug 01, 2012 43.56 43.71 42.90 43.01 2,752 -1.18(-2.67%)
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%)
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.