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

LUX 
$64.56
*  
2.14
3.21%
Get LUX Alerts
*Delayed - data as of Jul. 6, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-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  65.08  65.58  64.01  64.56 79,313
07/06/2015 65.15 65.58 64.01 64.56 79,213
07/02/2015 66.63 66.89 66.36 66.7 28,391
07/01/2015 67.33 67.44 66.26 66.31 61,812
06/30/2015 67.32 67.34 65.92 66.45 52,556
06/29/2015 68.49 68.74 67.03 67.18 36,468
06/26/2015 69.96 70.17 69.35 69.5 20,217
06/25/2015 69.33 69.83 69.05 69.83 34,320
06/24/2015 68.71 68.94 68.19 68.39 34,219
06/23/2015 69.28 69.39 69.03 69.36 25,072
06/22/2015 69.34 70.24 69.08 69.5 272,024
06/19/2015 68.32 68.43 67.44 67.87 76,281
06/18/2015 67.7 68.75 67.38 67.6 50,597
06/17/2015 67.08 67.36 66.38 66.72 24,701
06/16/2015 67.08 67.27 66.49 67.27 33,453
06/15/2015 66.9 67.15 66.5 66.65 28,343
06/12/2015 68.12 68.48 67.54 67.9 28,721
06/11/2015 69.35 69.54 68.62 69.26 357,934
06/10/2015 67.36 68.43 67.27 67.68 172,145
06/09/2015 66.03 66.2131 65.45 66.08 23,735
06/08/2015 66.47 66.64 66.11 66.64 31,497
06/05/2015 65.94 66.12 65.65 65.91 73,044
06/04/2015 68.14 68.74 67.93 68.12 90,655
06/03/2015 68.46 69.05 68.16 68.38 118,458
06/02/2015 68 68 67.33 67.39 38,900
06/01/2015 67.71 67.71 66.93 67.38 41,655
05/29/2015 67.13 67.5 66.83 67.5 120,676
05/28/2015 66.7 67 66.4271 66.92 20,469
05/27/2015 65.96 67 65.85 66.91 201,177
05/26/2015 66.12 66.1819 65 65.29 115,587
05/22/2015 67.04 67.08 65.86 66.05 139,948
05/21/2015 67.4 67.6 66.14 66.6 197,309
05/20/2015 67.49 68.18 67.34 67.98 29,479
05/19/2015 66.56 67.76 66.49 67.58 26,419
05/18/2015 66.16 66.32 65.75 65.89 28,172
05/15/2015 65.9 66.09 64.95 66.02 23,863
05/14/2015 66.07 67.21 66.07 67.16 31,626
05/13/2015 66.09 66.12 64.93 65.21 24,016
05/12/2015 66.1 66.3 65.74 65.87 16,854
05/11/2015 66.73 67.23 66.55 67.05 19,405
05/08/2015 66.31 67.48 66.25 67.48 39,289
05/07/2015 64.54 65.5 64.54 65.5 42,461
05/06/2015 64.47 64.88 63.09 64.6 58,556
05/05/2015 64.24 65.1799 63.31 65 70,515
05/04/2015 67.28 68.19 66.9169 67.86 27,397
05/01/2015 65.91 66.1 65.67 66.03 23,352
04/30/2015 65.62 66.1 65.524 65.62 54,507
04/29/2015 64.53 64.62 63.55 63.87 30,457
04/28/2015 64.7 64.9 64.353 64.44 30,636
04/27/2015 64.78 65.46 64.771 65.03 16,441
04/24/2015 64.56 65 64.11 64.88 24,202
04/23/2015 64.65 64.82 64.1 64.4 16,522
04/22/2015 65.38 65.4 64.2 64.69 16,473
04/21/2015 64.94 65.59 64.84 65.25 28,792
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
*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?