Lvmh Moet Henn ADR (OP: LVMUY )

169.29 +1.38 (+0.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 34.42 34.75 34.45 34.75 116,274 +0.30(+0.87%)
Apr 29, 2013 34.00 34.55 33.81 34.45 80,753 +0.87(+2.59%)
Apr 26, 2013 33.55 33.69 33.52 33.58 26,542 -0.11(-0.33%)
Apr 25, 2013 33.60 33.95 33.60 33.69 125,916 +0.24(+0.72%)
Apr 24, 2013 32.96 33.50 32.96 33.45 42,893 +0.98(+3.02%)
Apr 23, 2013 32.04 32.65 32.04 32.47 76,844 +0.50(+1.56%)
Apr 22, 2013 31.80 32.05 31.57 31.97 65,704 +0.27(+0.85%)
Apr 19, 2013 31.50 32.00 31.50 31.70 54,552 +0.57(+1.83%)
Apr 18, 2013 31.23 31.66 30.94 31.13 1,071,084 -0.15(-0.48%)
Apr 17, 2013 31.91 32.37 31.21 31.28 86,837 -1.93(-5.81%)
Apr 16, 2013 33.80 33.80 33.02 33.21 57,727 -0.21(-0.63%)
Apr 15, 2013 33.96 34.37 33.42 33.42 71,887 -0.92(-2.68%)
Apr 12, 2013 34.11 34.44 34.08 34.34 44,037 -0.41(-1.17%)
Apr 11, 2013 34.81 35.10 34.75 34.75 81,795 +0.13(+0.38%)
Apr 10, 2013 34.26 34.70 34.26 34.62 61,198 +0.65(+1.91%)
Apr 09, 2013 34.05 34.15 33.72 33.97 36,403 -0.48(-1.39%)
Apr 08, 2013 34.23 34.45 34.13 34.45 235,358 +0.60(+1.77%)
Apr 05, 2013 33.65 34.01 33.65 33.85 80,273 -0.89(-2.56%)
Apr 04, 2013 34.61 34.94 34.41 34.74 80,960 +0.04(+0.12%)
Apr 03, 2013 35.09 35.23 34.70 34.70 41,988 -0.09(-0.26%)
Apr 02, 2013 34.66 35.10 34.63 34.79 60,088 +0.66(+1.93%)
Apr 01, 2013 34.15 34.40 34.08 34.13 56,601 -0.13(-0.38%)
Mar 28, 2013 34.17 34.45 34.17 34.26 70,787 +0.43(+1.27%)
Mar 27, 2013 33.85 34.12 33.65 33.83 126,806 -0.28(-0.82%)
Mar 26, 2013 33.79 34.19 33.57 34.11 160,440 +0.97(+2.93%)
Mar 25, 2013 34.06 34.19 33.03 33.14 105,228 -0.96(-2.82%)
Mar 22, 2013 33.91 34.35 33.82 34.10 62,511 +0.43(+1.28%)
Mar 21, 2013 33.65 33.85 33.44 33.67 89,557 -0.93(-2.69%)
Mar 20, 2013 34.36 34.63 34.25 34.60 84,099 +0.63(+1.85%)
Mar 19, 2013 34.35 34.42 33.74 33.97 58,522 -0.51(-1.48%)
Mar 18, 2013 34.55 34.91 34.45 34.48 50,256 -0.42(-1.20%)
Mar 15, 2013 35.14 35.28 34.85 34.90 34,762 -0.17(-0.48%)
Mar 14, 2013 35.20 35.30 35.06 35.07 120,570 -0.33(-0.93%)
Mar 13, 2013 35.13 35.41 35.03 35.40 89,779 +0.17(+0.48%)
Mar 12, 2013 35.52 35.68 35.18 35.23 88,215 -0.12(-0.34%)
Mar 11, 2013 35.41 35.55 35.25 35.35 38,934 -0.25(-0.70%)
Mar 08, 2013 35.32 35.65 35.27 35.60 90,107 +0.22(+0.63%)
Mar 07, 2013 35.20 35.42 35.19 35.38 49,918 +0.45(+1.28%)
Mar 06, 2013 35.08 35.21 34.80 34.93 394,313 +0.03(+0.08%)
Mar 05, 2013 34.80 35.00 34.70 34.90 57,654 +0.61(+1.78%)
Mar 04, 2013 34.19 34.40 34.05 34.29 52,390 -0.01(-0.03%)
Mar 01, 2013 34.15 34.35 33.89 34.30 50,083 -0.17(-0.49%)
Feb 28, 2013 34.50 34.71 34.43 34.47 50,208 -0.09(-0.26%)
Feb 27, 2013 34.12 34.70 34.05 34.56 69,672 +0.29(+0.85%)
Feb 26, 2013 34.34 34.36 33.98 34.27 87,611 +0.27(+0.79%)
Feb 25, 2013 35.87 35.87 34.00 34.00 256,092 -1.03(-2.95%)
Feb 22, 2013 34.74 35.06 34.55 35.03 45,342 +0.58(+1.70%)
Feb 21, 2013 34.55 34.66 34.25 34.45 70,557 -0.51(-1.46%)
Feb 20, 2013 35.60 35.72 34.96 34.96 127,266 -0.89(-2.48%)
Feb 19, 2013 35.63 35.89 35.63 35.85 57,218 +0.31(+0.87%)
Feb 15, 2013 35.61 35.77 35.29 35.54 51,497 +0.31(+0.88%)
Feb 14, 2013 35.30 35.31 35.06 35.23 49,765 -0.52(-1.45%)
Feb 13, 2013 35.94 36.15 35.75 35.75 56,378 -0.04(-0.11%)
Feb 12, 2013 35.49 35.86 35.49 35.79 77,941 +0.77(+2.19%)
Feb 11, 2013 35.29 35.41 34.92 35.02 68,521 -0.48(-1.34%)
Feb 08, 2013 35.37 35.70 33.37 35.50 82,155 +0.50(+1.42%)
Feb 07, 2013 35.60 35.70 34.95 35.00 225,911 -0.60(-1.69%)
Feb 06, 2013 35.62 35.86 35.46 35.60 786,719 -0.47(-1.30%)
Feb 04, 2013 36.80 36.80 36.04 36.07 48,666 -2.28(-5.95%)
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.