Lvmh Moet Henn ADR (OP: LVMUY )

179.97 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 37.03 37.39 36.97 37.20 33,550 +0.24(+0.65%)
Oct 29, 2015 36.99 37.12 36.80 36.96 97,138 +0.01(+0.02%)
Oct 28, 2015 37.03 37.17 36.45 36.95 39,674 -0.40(-1.07%)
Oct 27, 2015 37.18 37.35 37.03 37.35 39,576 -0.08(-0.21%)
Oct 26, 2015 37.39 37.45 37.19 37.43 42,446 -0.35(-0.93%)
Oct 23, 2015 37.50 37.78 37.45 37.78 35,020 +0.95(+2.58%)
Oct 22, 2015 36.32 37.01 36.32 36.83 41,773 +1.17(+3.28%)
Oct 21, 2015 35.86 35.92 35.66 35.66 60,349 -0.30(-0.83%)
Oct 20, 2015 35.87 36.01 35.80 35.96 45,609 -0.67(-1.83%)
Oct 19, 2015 35.79 37.23 35.70 36.63 63,654 +0.48(+1.33%)
Oct 16, 2015 35.81 36.16 35.78 36.15 56,040 -0.52(-1.42%)
Oct 15, 2015 36.43 36.70 36.41 36.67 31,549 +0.20(+0.55%)
Oct 14, 2015 36.61 36.84 36.37 36.47 54,162 -0.13(-0.36%)
Oct 13, 2015 36.55 36.77 36.48 36.60 26,420 -1.55(-4.06%)
Oct 12, 2015 37.59 38.73 37.57 38.15 60,794 +0.50(+1.33%)
Oct 09, 2015 37.41 37.65 37.31 37.65 60,732 +0.83(+2.25%)
Oct 08, 2015 36.34 36.99 36.25 36.82 184,192 +0.44(+1.21%)
Oct 07, 2015 36.28 36.54 36.07 36.38 43,082 +0.60(+1.68%)
Oct 06, 2015 35.63 35.97 35.58 35.78 49,105 +0.43(+1.22%)
Oct 05, 2015 34.88 35.39 34.88 35.35 44,201 +1.60(+4.74%)
Oct 02, 2015 33.20 33.99 32.92 33.75 43,787 -0.05(-0.15%)
Oct 01, 2015 33.57 33.81 33.29 33.80 42,101 -0.21(-0.62%)
Sep 30, 2015 34.05 34.13 33.70 34.01 30,054 +1.26(+3.85%)
Sep 29, 2015 32.53 32.90 32.36 32.75 37,995 -0.04(-0.11%)
Sep 28, 2015 33.08 33.12 32.74 32.79 26,675 -0.79(-2.36%)
Sep 25, 2015 33.78 33.89 33.44 33.58 39,274 +0.93(+2.85%)
Sep 24, 2015 32.42 32.90 32.10 32.65 58,218 -0.21(-0.64%)
Sep 23, 2015 33.07 33.17 32.74 32.86 38,488 -0.09(-0.27%)
Sep 22, 2015 32.94 33.10 32.71 32.95 45,999 -0.98(-2.90%)
Sep 21, 2015 34.19 34.22 33.77 33.94 30,545 +0.04(+0.10%)
Sep 18, 2015 34.13 34.47 33.90 33.90 45,708 -1.78(-4.99%)
Sep 17, 2015 35.00 35.77 34.98 35.68 33,916 +0.58(+1.65%)
Sep 16, 2015 34.82 35.21 34.67 35.10 56,806 +1.20(+3.54%)
Sep 15, 2015 33.56 33.90 33.52 33.90 66,930 +0.38(+1.12%)
Sep 14, 2015 33.40 33.54 33.23 33.52 50,643 -0.26(-0.75%)
Sep 11, 2015 33.42 33.81 33.42 33.78 31,252 +0.02(+0.07%)
Sep 10, 2015 33.34 33.93 33.33 33.76 41,097 +0.41(+1.21%)
Sep 09, 2015 33.90 33.94 33.31 33.35 844,948 +0.10(+0.30%)
Sep 08, 2015 33.21 33.39 33.00 33.25 55,447 +0.75(+2.31%)
Sep 04, 2015 32.50 32.50 32.50 0 -0.93(-2.78%)
Sep 03, 2015 33.37 33.58 33.13 33.43 986,263 +0.12(+0.37%)
Sep 02, 2015 33.14 33.31 32.91 33.31 230,876 +0.94(+2.89%)
Sep 01, 2015 32.53 32.63 32.23 32.37 63,789 -0.96(-2.88%)
Aug 31, 2015 33.43 33.45 33.08 33.33 46,138 -0.46(-1.36%)
Aug 28, 2015 33.49 33.84 33.49 33.79 106,708 -0.34(-1.00%)
Aug 27, 2015 33.92 34.15 33.63 34.13 71,286 +0.35(+1.04%)
Aug 26, 2015 33.47 33.86 32.94 33.78 105,069 +0.25(+0.75%)
Aug 25, 2015 33.84 33.91 33.01 33.53 69,198 +1.38(+4.29%)
Aug 24, 2015 32.05 33.18 31.65 32.15 75,563 -0.48(-1.47%)
Aug 21, 2015 33.40 33.70 32.63 32.63 366,359 -0.17(-0.52%)
Aug 20, 2015 33.54 33.56 32.80 32.80 187,092 -1.60(-4.65%)
Aug 19, 2015 34.41 34.46 34.00 34.40 53,104 -0.45(-1.29%)
Aug 18, 2015 35.16 35.16 34.85 34.85 51,928 -0.86(-2.41%)
Aug 17, 2015 35.16 35.71 35.16 35.71 36,009 +0.15(+0.42%)
Aug 14, 2015 35.42 35.73 35.36 35.56 54,534 -0.21(-0.59%)
Aug 13, 2015 35.60 35.80 35.52 35.77 75,762 +0.49(+1.39%)
Aug 12, 2015 35.44 35.47 34.65 35.28 157,543 -1.25(-3.42%)
Aug 11, 2015 36.86 36.86 36.31 36.53 65,806 -1.88(-4.89%)
Aug 10, 2015 37.99 38.45 37.99 38.41 41,592 +0.35(+0.92%)
Aug 07, 2015 37.92 38.10 37.83 38.06 33,640 -0.28(-0.73%)
Aug 06, 2015 38.39 38.43 38.18 38.34 26,067 +0.12(+0.31%)
Aug 05, 2015 37.89 38.24 37.89 38.22 35,559 +0.90(+2.42%)
Aug 04, 2015 37.40 37.51 37.19 37.32 42,712 -0.12(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.