Lvmh Moet Henn ADR (OP: LVMUY )

180.11 +0.14 (+0.08%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 38.58 38.63 38.39 38.60 49,441 -0.06(-0.16%)
Oct 30, 2013 38.77 38.82 38.45 38.66 75,566 +0.17(+0.44%)
Oct 29, 2013 38.59 38.60 38.38 38.49 78,603 +0.05(+0.13%)
Oct 28, 2013 38.41 38.59 38.36 38.44 45,827 -0.06(-0.16%)
Oct 25, 2013 38.18 38.50 38.04 38.50 39,955 +0.05(+0.13%)
Oct 24, 2013 38.53 38.53 38.35 38.45 66,436 -0.09(-0.25%)
Oct 23, 2013 38.40 38.60 38.37 38.55 67,816 -0.10(-0.27%)
Oct 22, 2013 38.33 38.76 38.33 38.65 165,255 +0.49(+1.28%)
Oct 21, 2013 37.89 38.18 37.86 38.16 117,810 -0.46(-1.19%)
Oct 18, 2013 38.43 38.63 38.43 38.62 81,620 +0.67(+1.77%)
Oct 17, 2013 37.45 37.95 37.45 37.95 93,715 +0.47(+1.26%)
Oct 16, 2013 36.99 37.49 36.92 37.48 128,212 -0.14(-0.38%)
Oct 15, 2013 38.95 39.16 37.62 37.62 162,928 -1.69(-4.30%)
Oct 14, 2013 39.05 39.42 39.05 39.31 47,387 -0.30(-0.76%)
Oct 11, 2013 39.57 39.65 39.51 39.61 50,694 -0.01(-0.03%)
Oct 10, 2013 39.32 39.65 39.24 39.62 46,101 +0.62(+1.59%)
Oct 09, 2013 39.11 39.19 38.67 39.00 64,033 -0.14(-0.36%)
Oct 08, 2013 39.46 39.53 39.03 39.14 145,204 -0.15(-0.38%)
Oct 07, 2013 39.04 39.38 38.91 39.29 92,418 -0.41(-1.03%)
Oct 04, 2013 39.41 39.85 39.37 39.70 39,359 -0.07(-0.18%)
Oct 03, 2013 39.69 39.87 39.56 39.77 62,416 +0.36(+0.91%)
Oct 02, 2013 39.40 39.47 39.13 39.41 45,515 -0.53(-1.33%)
Oct 01, 2013 39.68 40.05 39.68 39.94 41,590 +0.57(+1.45%)
Sep 30, 2013 39.12 39.50 39.09 39.37 43,437 -0.14(-0.35%)
Sep 27, 2013 39.47 39.52 39.27 39.51 57,027 -0.14(-0.35%)
Sep 26, 2013 39.47 39.65 39.40 39.65 52,122 -0.17(-0.43%)
Sep 25, 2013 39.56 39.86 39.46 39.82 79,463 -0.16(-0.40%)
Sep 24, 2013 39.97 40.12 39.78 39.98 84,002 +0.44(+1.11%)
Sep 23, 2013 39.70 39.70 39.38 39.54 43,766 -0.50(-1.24%)
Sep 20, 2013 40.26 40.35 40.00 40.04 50,897 -0.45(-1.11%)
Sep 19, 2013 40.45 40.51 40.29 40.49 58,432 +0.76(+1.91%)
Sep 18, 2013 38.87 39.85 38.78 39.73 104,340 +1.33(+3.46%)
Sep 17, 2013 38.43 38.51 38.27 38.40 101,276 -0.11(-0.29%)
Sep 16, 2013 38.54 38.66 37.76 38.51 45,374 +0.75(+1.99%)
Sep 13, 2013 37.89 37.98 37.47 37.76 48,270 +0.31(+0.83%)
Sep 12, 2013 37.44 37.60 37.33 37.45 40,524 -0.14(-0.37%)
Sep 11, 2013 37.50 37.77 37.41 37.59 70,755 -0.11(-0.29%)
Sep 10, 2013 37.43 37.73 37.37 37.70 107,186 +0.83(+2.25%)
Sep 09, 2013 36.69 36.89 36.62 36.87 51,756 +0.73(+2.02%)
Sep 06, 2013 35.80 36.24 35.30 36.14 62,656 +0.67(+1.89%)
Sep 05, 2013 35.31 35.53 35.30 35.47 45,549 +0.02(+0.06%)
Sep 04, 2013 34.88 35.60 34.80 35.45 50,297 -0.05(-0.14%)
Sep 03, 2013 35.64 35.80 35.40 35.50 64,524 +0.37(+1.05%)
Aug 30, 2013 35.37 35.37 34.82 35.13 206,405 -0.49(-1.39%)
Aug 29, 2013 35.39 35.71 35.37 35.62 43,232 +0.05(+0.13%)
Aug 28, 2013 35.32 35.61 35.25 35.58 60,931 -0.67(-1.85%)
Aug 27, 2013 36.43 36.65 36.17 36.25 41,694 -0.97(-2.61%)
Aug 26, 2013 37.21 37.46 37.21 37.22 61,824 +0.01(+0.03%)
Aug 23, 2013 37.17 37.27 37.06 37.21 53,357 -0.14(-0.37%)
Aug 22, 2013 37.36 37.38 37.20 37.35 42,968 +0.06(+0.16%)
Aug 21, 2013 37.30 37.45 37.09 37.29 54,022 -0.17(-0.45%)
Aug 20, 2013 37.51 37.63 37.45 37.46 47,088 -0.07(-0.19%)
Aug 19, 2013 37.57 37.69 37.47 37.53 98,006 +0.10(+0.27%)
Aug 16, 2013 37.16 37.46 37.16 37.43 63,763 +0.05(+0.13%)
Aug 15, 2013 37.07 37.38 36.67 37.38 47,406 -0.27(-0.72%)
Aug 14, 2013 37.50 37.70 37.46 37.65 51,358 +0.42(+1.13%)
Aug 13, 2013 37.25 37.35 36.98 37.23 94,230 -0.04(-0.11%)
Aug 12, 2013 37.01 37.28 37.00 37.27 32,779 +0.10(+0.27%)
Aug 09, 2013 37.02 37.23 36.95 37.17 47,596 -0.03(-0.08%)
Aug 08, 2013 36.80 37.21 36.80 37.20 43,129 +0.25(+0.68%)
Aug 07, 2013 37.04 37.17 36.83 36.95 75,214 -0.23(-0.62%)
Aug 06, 2013 37.40 37.43 37.08 37.18 63,673 +0.03(+0.08%)
Aug 05, 2013 37.12 37.20 36.99 37.15 63,867 -0.25(-0.67%)
Aug 02, 2013 37.28 37.40 37.12 37.40 30,457 +0.35(+0.94%)
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.