Lvmh Moet Henn ADR (OP: LVMUY )

181.03 +1.06 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 13.65 13.90 13.65 13.65 536 +0.15(+1.11%)
Nov 26, 2003 13.50 13.50 13.50 13.50 0 -0.30(-2.17%)
Nov 25, 2003 13.80 13.80 13.80 13.80 0 +0.45(+3.37%)
Nov 24, 2003 13.35 13.35 13.35 13.35 0 +0.05(+0.38%)
Nov 21, 2003 13.30 13.30 13.30 13.30 0 -0.30(-2.21%)
Nov 20, 2003 13.60 13.60 13.60 13.60 0 -0.05(-0.37%)
Nov 19, 2003 13.65 13.65 13.65 13.65 0 +0.05(+0.37%)
Nov 18, 2003 13.60 13.60 13.60 13.60 0 -0.65(-4.56%)
Nov 17, 2003 14.25 14.25 14.25 14.25 0 +0.10(+0.71%)
Nov 14, 2003 14.15 14.15 14.15 14.15 0 +0.20(+1.43%)
Nov 13, 2003 13.95 13.95 13.95 13.95 0 +0.20(+1.45%)
Nov 12, 2003 13.75 13.75 13.75 13.75 0 -0.05(-0.36%)
Nov 11, 2003 13.80 13.80 13.80 13.80 0 -0.15(-1.08%)
Nov 10, 2003 13.95 13.95 13.95 13.95 0 +0.10(+0.72%)
Nov 07, 2003 13.85 13.85 13.85 13.85 0 +0.20(+1.47%)
Nov 06, 2003 13.65 13.65 13.65 13.65 0 -0.35(-2.50%)
Nov 05, 2003 14.00 14.00 14.00 14.00 0 -0.05(-0.36%)
Nov 04, 2003 14.05 14.05 14.05 14.05 0 +0.10(+0.72%)
Nov 03, 2003 13.95 13.95 13.95 13.95 0 +0.05(+0.36%)
Oct 31, 2003 13.90 13.90 13.90 13.90 0 +0.15(+1.09%)
Oct 30, 2003 13.75 13.75 13.75 13.75 0 -0.05(-0.36%)
Oct 29, 2003 13.80 13.80 13.80 13.80 0 +0.45(+3.37%)
Oct 28, 2003 13.35 13.35 13.35 13.35 0 -0.40(-2.91%)
Oct 27, 2003 13.75 13.75 13.75 13.75 0 +0.50(+3.77%)
Oct 24, 2003 13.25 13.25 13.25 13.25 0 -0.30(-2.21%)
Oct 23, 2003 13.55 13.55 13.55 13.55 0 +0.05(+0.37%)
Oct 22, 2003 13.50 13.50 13.50 13.50 0 -0.05(-0.37%)
Oct 21, 2003 13.55 13.55 13.55 13.55 0 +0.05(+0.37%)
Oct 20, 2003 13.50 13.50 13.50 13.50 0 -0.15(-1.10%)
Oct 17, 2003 13.65 13.65 13.65 13.65 0 +0.10(+0.74%)
Oct 16, 2003 13.55 13.55 13.55 13.55 0 +0.00(+0.00%)
Oct 15, 2003 13.55 13.55 13.55 13.55 0 -0.10(-0.73%)
Oct 14, 2003 13.65 13.65 13.65 13.65 0 +0.05(+0.37%)
Oct 13, 2003 13.60 13.60 13.60 13.60 0 +0.10(+0.74%)
Oct 10, 2003 13.50 13.50 13.50 13.50 0 +0.45(+3.45%)
Oct 09, 2003 13.05 13.05 13.05 13.05 0 +0.15(+1.16%)
Oct 08, 2003 12.90 12.90 12.90 12.90 0 -0.15(-1.15%)
Oct 07, 2003 13.05 13.05 13.05 13.05 0 +0.40(+3.16%)
Oct 06, 2003 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Oct 03, 2003 12.65 12.65 12.65 12.65 0 +0.25(+2.02%)
Oct 02, 2003 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
Oct 01, 2003 12.40 12.40 12.40 12.40 0 +0.10(+0.81%)
Sep 30, 2003 12.30 12.30 12.30 12.30 0 +0.35(+2.93%)
Sep 29, 2003 11.95 11.95 11.95 11.95 0 -0.25(-2.05%)
Sep 26, 2003 12.20 12.20 12.20 12.20 0 +0.05(+0.41%)
Sep 25, 2003 12.15 12.15 12.15 12.15 0 +0.00(+0.00%)
Sep 24, 2003 12.15 12.15 12.15 12.15 0 +0.00(+0.00%)
Sep 23, 2003 12.15 12.15 12.15 12.15 0 -0.25(-2.02%)
Sep 22, 2003 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
Sep 19, 2003 12.40 12.40 12.40 12.40 0 +0.25(+2.06%)
Sep 18, 2003 12.15 12.15 12.15 12.15 0 +0.05(+0.41%)
Sep 17, 2003 12.10 12.10 12.10 12.10 0 -0.10(-0.82%)
Sep 16, 2003 12.20 12.20 12.20 12.20 0 +0.15(+1.24%)
Sep 15, 2003 12.05 12.05 12.05 12.05 0 -0.10(-0.82%)
Sep 12, 2003 12.15 12.15 12.15 12.15 0 +0.00(+0.00%)
Sep 11, 2003 12.15 12.15 12.15 12.15 0 -0.15(-1.22%)
Sep 10, 2003 12.30 12.30 12.30 12.30 0 +0.15(+1.23%)
Sep 09, 2003 12.15 12.15 12.15 12.15 0 +0.05(+0.41%)
Sep 08, 2003 12.10 12.10 12.10 12.10 0 -0.15(-1.22%)
Sep 05, 2003 12.25 12.25 12.25 12.25 0 +0.05(+0.41%)
Sep 04, 2003 12.20 12.20 12.20 12.20 0 +0.10(+0.83%)
Sep 03, 2003 12.10 12.10 12.10 12.10 0 +0.15(+1.26%)
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.