Lvmh Moet Henn ADR (OP: LVMUY )

180.39 +0.42 (+0.23%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 37.61 37.61 37.25 37.44 33,282 +0.10(+0.27%)
Jul 31, 2015 37.41 37.66 37.27 37.34 42,568 +0.49(+1.33%)
Jul 30, 2015 36.87 36.92 36.42 36.85 27,360 -0.51(-1.37%)
Jul 29, 2015 37.33 37.49 37.11 37.36 55,799 -0.04(-0.11%)
Jul 28, 2015 36.66 37.47 36.31 37.40 66,539 +1.21(+3.34%)
Jul 27, 2015 36.09 36.25 35.67 36.19 39,183 -0.09(-0.25%)
Jul 24, 2015 36.62 36.66 36.28 36.28 63,846 -0.32(-0.87%)
Jul 23, 2015 36.70 36.73 36.55 36.60 32,499 +0.15(+0.42%)
Jul 22, 2015 36.43 36.53 36.35 36.45 45,409 -0.33(-0.90%)
Jul 21, 2015 36.85 36.63 36.78 59,729 +0.12(+0.31%)
Jul 20, 2015 36.75 36.80 36.56 36.66 53,259 +0.53(+1.48%)
Jul 17, 2015 36.02 36.22 36.02 36.13 68,041 +0.75(+2.12%)
Jul 16, 2015 35.56 35.60 35.20 35.38 135,762 +0.11(+0.31%)
Jul 15, 2015 35.42 35.46 35.05 35.27 160,664 -0.51(-1.43%)
Jul 14, 2015 35.50 35.86 35.47 35.78 72,278 +0.15(+0.42%)
Jul 13, 2015 35.68 35.81 35.57 35.63 35,287 +0.09(+0.25%)
Jul 10, 2015 35.55 35.79 35.32 35.54 71,564 +1.78(+5.27%)
Jul 09, 2015 33.77 34.00 33.53 33.76 87,127 +0.80(+2.43%)
Jul 08, 2015 33.03 33.16 32.78 32.96 64,557 -1.19(-3.48%)
Jul 07, 2015 33.04 34.20 32.32 34.15 323,142 +0.37(+1.10%)
Jul 06, 2015 33.80 34.21 33.49 33.78 51,989 -1.54(-4.36%)
Jul 02, 2015 35.32 35.32 35.32 0 -0.46(-1.29%)
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.