Luxottica Group, S.p.A. Historical Stock Prices

LUX 
$47.24
*  
0.07
0.15%
Get LUX Alerts
*Delayed - data as of Oct. 20, 2014  -  Find a broker to begin trading LUX now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  46.73  47.4599  46.63  47.24 45,068
10/20/2014 46.72 47.4599 46.63 47.24 45,068
10/17/2014 47.02 47.65 47 47.17 58,406
10/16/2014 44.88 46.22 44.88 45.55 53,806
10/15/2014 45.79 46.14 44.87 45.69 171,520
10/14/2014 45.86 45.98 45.25 45.34 161,493
10/13/2014 47.46 47.72 46.68 47.01 277,811
10/10/2014 51.48 51.95 51.41 51.7 42,212
10/09/2014 52.58 52.84 51.33 51.33 52,645
10/08/2014 51.36 52.35 51.17 52.35 135,802
10/07/2014 51.49 51.58 50.53 50.95 67,378
10/06/2014 51.32 51.7155 51.24 51.69 25,103
10/03/2014 50.45 50.96 50.36 50.89 33,926
10/02/2014 50.72 50.89 50.4 50.82 51,471
10/01/2014 51.3 51.73 51.1175 51.26 47,902
09/30/2014 50.66 52.08 50.64 52.08 60,199
09/29/2014 50.84 50.9101 50.57 50.88 15,826
09/26/2014 50.97 51.8 50.96 51.56 31,185
09/25/2014 51.27 51.35 50.9 51.01 34,740
09/24/2014 52.08 52.26 51.85 52.09 39,007
09/23/2014 51.03 51.584 50.9 50.9 34,760
09/22/2014 51.16 51.22 50.56 50.56 70,764
09/19/2014 51.43 51.47 50.54 51.14 76,990
09/18/2014 52.46 52.55 51.6213 51.72 118,040
09/17/2014 52.3 52.48 51.9269 52.05 21,730
09/16/2014 52.01 52.45 51.65 51.79 106,461
09/15/2014 52.12 52.26 51.75 51.75 26,140
09/12/2014 52.15 52.39 52.1 52.1 28,112
09/11/2014 52.43 52.75 52.24 52.38 33,064
09/10/2014 52.41 52.82 52.11 52.41 46,519
09/09/2014 52.27 52.53 52.16 52.35 31,651
09/08/2014 52.54 52.89 52.05 52.27 46,222
09/05/2014 53.2 53.26 52.87 53 52,105
09/04/2014 53.07 53.37 51.65 52.74 172,696
09/03/2014 53.55 53.55 53 53.07 90,427
09/02/2014 52.92 53.0999 52.33 52.59 141,051
08/29/2014 53.25 53.5587 52.98 52.98 93,476
08/28/2014 52.65 52.99 52.41 52.41 42,897
08/27/2014 52.59 52.93 52.59 52.68 33,861
08/26/2014 52.25 52.57 52.09 52.28 48,070
08/25/2014 51.4 51.8 51.4 51.57 42,215
08/22/2014 51.07 51.5777 50.91 51.25 49,804
08/21/2014 51.66 51.94 51.29 51.38 113,188
08/20/2014 52.39 52.57 51.75 51.79 129,770
08/19/2014 54.05 54.1099 53.791 54.03 172,382
08/18/2014 54.17 54.49 54 54.46 36,607
08/15/2014 53.88 54.04 53 53.27 41,359
08/14/2014 54.22 54.33 53.59 53.62 27,089
08/13/2014 53.47 53.74 53.36 53.6 147,946
08/12/2014 53.07 53.12 52.78 52.83 17,561
08/11/2014 52.74 53.0099 52.54 52.77 30,455
08/08/2014 52.34 53.11 52.06 53.02 57,756
08/07/2014 52.88 52.88 51.4 51.58 101,525
08/06/2014 53.01 53.3109 52.88 53.03 34,267
08/05/2014 54.24 54.41 53.5 53.66 51,960
08/04/2014 54.27 54.27 53.68 54.17 52,660
08/01/2014 54.65 54.849 54.31 54.6 27,540
07/31/2014 55.5 55.57 54.9 54.9 51,072
07/30/2014 56.5 56.5 56.0304 56.3 35,509
07/29/2014 57.2 57.33 56.89 57.08 32,532
07/28/2014 57 57.62 56.8 57.01 58,146
07/25/2014 57.13 57.35 56.26 56.91 66,619
07/24/2014 55.36 56.53 55.23 56.08 50,890
07/23/2014 55 55.5 54.85 55.33 21,668
07/22/2014 55.25 55.8 55.06 55.44 37,937
07/21/2014 54.69 55.08 54.551 54.82 28,983
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?