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

LUX 
$51.38
*  
0.41
0.79%
Get LUX Alerts
*Delayed - data as of Aug. 21, 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 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  51.61  51.94  51.29  51.38 113,188
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
07/18/2014 54.79 55.6299 54.78 55.52 33,347
07/17/2014 55.23 55.51 55 55.16 39,951
07/16/2014 55.74 56.1346 55.5604 56.12 27,334
07/15/2014 55.66 55.84 55.05 55.26 47,692
07/14/2014 55.99 57.38 55.79 56.43 47,478
07/11/2014 55.76 56.13 55.66 56.09 33,723
07/10/2014 55.8 56.2365 55.7 55.84 81,381
07/09/2014 57.28 57.64 57.2 57.55 30,191
07/08/2014 57.14 57.33 56.76 57.01 38,184
07/07/2014 57.26 57.58 57.1001 57.26 49,696
07/03/2014 57.73 58.3665 57.593 58.2 33,901
07/02/2014 56.3 56.63 56.25 56.63 79,050
07/01/2014 57.13 57.43 57.02 57.35 75,956
06/30/2014 57.71 59.17 57.55 57.96 64,873
06/27/2014 57.71 58.21 57.43 58.21 67,834
06/26/2014 57.84 58 57.42 58 133,832
06/25/2014 57.69 58.4 57.63 57.97 49,882
06/24/2014 58.5 58.6541 57.84 58.07 93,434
06/23/2014 58.6 58.65 58.281 58.54 71,924
06/20/2014 58.1 58.97 57.79 58.73 198,978
06/19/2014 56.62 56.95 56.62 56.72 34,626
06/18/2014 56.7 57.05 56.4 56.97 81,291
06/17/2014 56.55 57.25 56.55 56.99 198,281
06/16/2014 56.38 57.1 56.33 56.69 173,183
06/13/2014 56.25 56.4 56 56 23,201
06/12/2014 56.44 56.55 56.09 56.29 50,257
06/11/2014 56.64 56.84 56.26 56.6 20,329
06/10/2014 56.81 56.95 56.53 56.89 88,811
06/09/2014 56.81 57.17 56.71 56.73 107,721
06/06/2014 56.89 57.2 56.82 57.2 34,233
06/05/2014 56.91 57.2 56.6 57.19 112,571
06/04/2014 56.27 56.74 56.15 56.49 77,295
06/03/2014 56.58 56.87 56.35 56.35 28,300
06/02/2014 56.93 57 56.638 56.72 40,524
05/30/2014 56.97 57.19 56.73 56.99 44,680
05/29/2014 56.76 56.8 56.413 56.57 55,048
05/28/2014 56.22 56.4899 56 56.35 110,612
05/27/2014 56.73 56.74 55.99 56.16 149,408
05/23/2014 55.1 55.64 54.78 55.64 167,824
05/22/2014 55.42 55.47 55.12 55.22 25,272
05/21/2014 55.69 55.81 55.42 55.63 28,807
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?