Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Monday, November 23, 2009, 12:10PM ET - U.S. Markets close in 3 hours and 50 minutes. Dow Up 1.34% Nasdaq Up 1.45%
Luxottica Group SpA (LUX)At 11:39AM ET: 25.78  Up 1.14 (4.63%)  
MORE ON LUX
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0924.9725.1324.8524.9780,90024.97
19-Nov-0925.4525.5625.2125.4647,90025.46
18-Nov-0925.8925.9125.6325.8545,70025.85
17-Nov-0925.5725.5925.2925.5639,00025.56
16-Nov-0925.6726.0025.6525.9068,70025.90
13-Nov-0925.0125.3224.8525.2371,80025.23
12-Nov-0924.9825.1424.7024.7439,40024.74
11-Nov-0925.4025.4725.0625.2437,70025.24
10-Nov-0924.9825.1424.8425.0033,20025.00
9-Nov-0924.9025.0424.8524.9930,50024.99
6-Nov-0924.4324.7424.4224.7249,90024.72
5-Nov-0924.7424.8024.3824.5586,30024.55
4-Nov-0924.2924.7524.2224.4072,90024.40
3-Nov-0923.7024.1723.6224.1465,60024.14
2-Nov-0924.4724.9024.2524.5372,30024.53
30-Oct-0924.8724.9324.1324.40128,00024.40
29-Oct-0924.8525.7424.6825.60171,40025.60
28-Oct-0924.7624.9424.1124.23102,60024.23
27-Oct-0925.4425.4524.8724.99146,80024.99
26-Oct-0925.8826.0925.2325.29110,80025.29
23-Oct-0926.0726.1825.7325.7952,70025.79
22-Oct-0925.9426.1825.7526.1277,30026.12
21-Oct-0926.0126.6226.0126.1179,90026.11
20-Oct-0926.2326.2525.7726.0161,00026.01
19-Oct-0926.4426.5826.2926.4573,90026.45
16-Oct-0926.5726.6726.4426.5451,70026.54
15-Oct-0926.8526.9526.7226.8930,80026.89
14-Oct-0926.7926.9426.7526.9143,10026.91
13-Oct-0926.5926.6426.3726.6171,20026.61
12-Oct-0926.8226.9226.5626.7056,90026.70
9-Oct-0926.2626.4625.7626.3872,50026.38
8-Oct-0926.2226.4326.0326.3158,30026.31
7-Oct-0926.2026.3225.8126.11151,90026.11
6-Oct-0925.8126.1725.8025.92114,80025.92
5-Oct-0925.4225.7925.3025.74109,40025.74
2-Oct-0925.2525.7425.2125.3387,80025.33
1-Oct-0925.8925.9025.2325.2363,60025.23
30-Sep-0926.0226.0525.5925.83116,90025.83
29-Sep-0925.9226.0625.7725.8889,10025.88
28-Sep-0925.8926.1625.8325.96109,60025.96
25-Sep-0925.7425.9625.6125.7475,40025.74
24-Sep-0926.5026.5025.5025.62110,40025.62
23-Sep-0926.5326.6626.1026.1572,40026.15
22-Sep-0926.7526.8426.5726.7354,80026.73
21-Sep-0926.5426.8126.4626.7068,30026.70
18-Sep-0926.5826.6826.4626.58111,70026.58
17-Sep-0925.9926.0925.7425.9868,10025.98
16-Sep-0925.7125.9625.5925.9695,10025.96
15-Sep-0925.5025.7525.4325.7175,80025.71
14-Sep-0925.3525.4925.2925.4765,00025.47
11-Sep-0925.4825.6025.2925.4242,40025.42
10-Sep-0925.2625.6225.0925.5357,30025.53
9-Sep-0925.5526.0225.4925.82313,80025.82
8-Sep-0925.7425.8025.4425.65179,60025.65
4-Sep-0924.2424.6024.1724.5648,40024.56
3-Sep-0924.0024.2523.8224.2253,90024.22
2-Sep-0923.6923.9123.6123.7326,70023.73
1-Sep-0924.1124.4623.7923.8896,80023.88
31-Aug-0924.0524.3123.9824.2660,50024.26
28-Aug-0924.4924.5324.2624.3647,60024.36
27-Aug-0924.1324.4323.8324.31123,30024.31
26-Aug-0924.4324.4924.1524.38108,80024.38
25-Aug-0924.5224.6024.3824.40158,60024.40
24-Aug-0924.8324.9524.6224.66117,80024.66
21-Aug-0924.6824.9924.6324.9347,90024.93
20-Aug-0924.3624.6724.3424.5992,10024.59
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions