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

LUX 
$64.21
*  
0.30
0.47%
Get LUX Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading LUX now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    LUX Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  64.52  64.69  64.12  64.21 23,252
04/20/2015 64.61 64.69 64.12 64.21 23,260
04/17/2015 64.15 64.25 63.61 63.91 27,945
04/16/2015 65.08 65.39 64.75 64.88 68,326
04/15/2015 65.78 65.88 65.02 65.53 33,693
04/14/2015 64.81 65.52 64.69 65.29 31,781
04/13/2015 64.63 64.81 64.2905 64.64 23,773
04/10/2015 64.19 64.65 64.08 64.53 26,628
04/09/2015 64.21 64.29 63.74 64.25 17,574
04/08/2015 64.08 64.1 63.61 63.92 10,960
04/07/2015 64.18 64.25 63.85 64.02 17,048
04/06/2015 63.72 64.5 63.72 64.01 30,216
04/02/2015 63.65 63.81 63.1 63.59 30,150
04/01/2015 63.25 63.58 62.98 63.25 37,528
03/31/2015 62.75 63.39 62.73 62.73 39,242
03/30/2015 63.46 63.8 62.79 63.31 20,875
03/27/2015 63.41 63.87 63.31 63.53 33,756
03/26/2015 62.11 62.8 61.8053 62.56 27,598
03/25/2015 64.02 64.02 62.8601 63.04 29,438
03/24/2015 64.21 64.37 63.71 64 59,352
03/23/2015 63.94 64 63.501 64 41,094
03/20/2015 63.55 64 63.04 63.88 239,222
03/19/2015 62.15 62.8 62.05 62.46 102,111
03/18/2015 62.2 63.93 61.98 63.35 86,862
03/17/2015 62.78 63.31 62.5 63.31 69,969
03/16/2015 62.99 63.77 62.92 63.7 111,763
03/13/2015 61.9 62.43 61.54 62.41 48,880
03/12/2015 61.6 62.05 61.6 61.78 79,331
03/11/2015 60.93 61.68 60.79 61.22 101,327
03/10/2015 59.7 60.12 59.61 60.01 80,726
03/09/2015 60.65 61.01 60.48 60.97 46,961
03/06/2015 60.75 61.27 60.48 60.94 36,710
03/05/2015 60.99 61.3404 60.84 61.24 168,880
03/04/2015 60.04 60.19 59.6 59.95 69,463
03/03/2015 61.6 61.88 60.27 60.27 163,076
03/02/2015 62.42 63.95 62.23 63.95 60,713
02/27/2015 61.25 61.83 61.24 61.24 21,986
02/26/2015 61.37 61.67 61.3 61.66 14,634
02/25/2015 61.66 61.97 61.52 61.97 28,003
02/24/2015 61.13 61.36 60.83 61.21 33,176
02/23/2015 61.01 61.84 60.92 61.79 52,291
02/20/2015 60.05 61.1005 59.7101 60.95 54,220
02/19/2015 60.25 60.54 60.03 60.12 48,933
02/18/2015 60.27 60.35 59.87 60.17 73,001
02/17/2015 58.62 59.42 58.47 59.08 41,673
02/13/2015 59.33 59.41 58.43 58.79 36,028
02/12/2015 59.25 59.9 58.89 59.9 33,553
02/11/2015 58.54 58.68 57.91 58.11 17,099
02/10/2015 57.98 58.945 57.98 58.44 29,486
02/09/2015 57.02 57.66 56.96 56.96 25,187
02/06/2015 58.29 58.38 57.59 57.68 33,174
02/05/2015 59.76 60 59.58 60 31,350
02/04/2015 59.03 59.22 58.6 58.71 40,952
02/03/2015 58.93 59.24 58.46 59.24 44,621
02/02/2015 58.61 59 58.37 59 42,523
01/30/2015 60.03 60.03 59.16 59.27 38,605
01/29/2015 59.26 60.079 59.19 60.06 94,182
01/28/2015 58.81 59.13 57.75 58.3 62,543
01/27/2015 58.49 59.04 58.46 58.46 34,249
01/26/2015 58.09 58.5 58.03 58.49 45,431
01/23/2015 56.74 57.86 56.71 57.21 54,636
01/22/2015 56.78 57.27 56.68 57.27 36,273
01/21/2015 56.24 56.77 56.24 56.53 248,610
01/20/2015 57.69 57.69 56.86 57.29 51,957
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?