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 (%)
May 29, 2015 36.26 36.34 35.51 35.75 35,333 -0.63(-1.73%)
May 28, 2015 36.31 36.42 36.00 36.38 35,551 -0.12(-0.33%)
May 27, 2015 35.78 36.67 35.77 36.50 55,024 +0.51(+1.42%)
May 26, 2015 36.41 36.45 35.72 35.99 54,839 -0.67(-1.83%)
May 22, 2015 36.66 36.66 36.66 0 -0.20(-0.54%)
May 21, 2015 36.64 36.87 36.64 36.86 41,722 +0.10(+0.26%)
May 20, 2015 36.98 36.60 36.76 56,225 -0.10(-0.26%)
May 19, 2015 36.61 36.92 36.59 36.86 59,042 +0.52(+1.43%)
May 18, 2015 36.16 36.38 36.01 36.34 45,398 -0.13(-0.36%)
May 15, 2015 36.16 36.47 35.96 36.47 57,391 +0.17(+0.47%)
May 14, 2015 36.30 35.77 36.30 83,310 +1.24(+3.54%)
May 13, 2015 35.39 35.59 35.00 35.06 219,777 +0.00(+0.00%)
May 12, 2015 35.12 35.23 34.92 35.06 41,592 -0.23(-0.65%)
May 11, 2015 35.24 35.36 35.21 35.29 44,190 -0.78(-2.16%)
May 08, 2015 35.61 36.11 35.61 36.07 56,997 +0.88(+2.50%)
May 07, 2015 34.94 35.19 34.78 35.19 60,500 +0.22(+0.63%)
May 06, 2015 35.01 34.71 34.97 35,176 +0.38(+1.10%)
May 05, 2015 34.96 34.96 34.45 34.59 34,135 -0.98(-2.76%)
May 04, 2015 35.53 35.63 35.42 35.57 77,808 +0.32(+0.91%)
May 01, 2015 35.14 35.25 35.00 35.25 45,067 +0.25(+0.71%)
Apr 30, 2015 34.84 35.17 34.78 35.00 69,719 +0.21(+0.60%)
Apr 29, 2015 34.73 35.06 34.59 34.79 140,159 -0.17(-0.49%)
Apr 28, 2015 34.68 34.99 34.48 34.96 496,593 -0.27(-0.77%)
Apr 27, 2015 35.20 35.49 35.14 35.23 88,892 +0.24(+0.69%)
Apr 24, 2015 34.61 35.03 34.49 34.99 130,931 +0.33(+0.95%)
Apr 23, 2015 33.76 34.71 33.76 34.66 139,919 +0.06(+0.17%)
Apr 22, 2015 34.45 34.60 34.35 34.60 64,017 -0.74(-2.09%)
Apr 21, 2015 35.14 35.34 35.13 35.34 74,477 +0.27(+0.77%)
Apr 20, 2015 35.33 35.33 34.87 35.07 84,090 -0.37(-1.04%)
Apr 17, 2015 35.60 35.66 35.11 35.44 148,581 -0.54(-1.50%)
Apr 16, 2015 35.92 36.19 35.66 35.98 114,356 -0.39(-1.07%)
Apr 15, 2015 36.23 36.49 36.08 36.37 134,748 +0.67(+1.88%)
Apr 14, 2015 36.19 36.24 35.66 35.70 69,911 -0.85(-2.33%)
Apr 13, 2015 36.39 36.96 36.39 36.55 76,864 +0.04(+0.11%)
Apr 10, 2015 36.32 36.55 36.20 36.51 55,318 +0.16(+0.44%)
Apr 09, 2015 36.46 36.52 36.14 36.35 60,541 +0.16(+0.44%)
Apr 08, 2015 36.12 36.27 35.99 36.19 68,299 +0.45(+1.26%)
Apr 07, 2015 35.75 36.00 35.57 35.74 176,494 -0.25(-0.69%)
Apr 06, 2015 35.73 36.00 35.73 35.99 57,153 +0.44(+1.24%)
Apr 02, 2015 35.55 35.55 35.55 0 +0.35(+1.01%)
Apr 01, 2015 35.34 35.34 35.00 35.20 55,947 -0.05(-0.13%)
Mar 31, 2015 34.91 35.32 34.91 35.24 81,879 -0.32(-0.90%)
Mar 30, 2015 35.37 35.67 35.37 35.56 79,231 +0.20(+0.55%)
Mar 27, 2015 35.25 35.43 35.20 35.37 43,733 +0.09(+0.27%)
Mar 26, 2015 35.36 35.45 34.83 35.27 120,327 -0.53(-1.48%)
Mar 25, 2015 36.06 36.15 35.71 35.80 57,469 -0.52(-1.43%)
Mar 24, 2015 36.20 36.46 36.18 36.32 81,260 +0.35(+0.97%)
Mar 23, 2015 35.95 36.01 35.80 35.97 64,379 -0.58(-1.59%)
Mar 20, 2015 36.52 36.85 36.36 36.55 64,946 +0.80(+2.24%)
Mar 19, 2015 35.97 36.11 35.74 35.75 60,189 -1.05(-2.85%)
Mar 18, 2015 36.20 36.99 36.13 36.80 73,019 +0.13(+0.35%)
Mar 17, 2015 36.57 36.67 36.43 36.67 593,426 -0.02(-0.05%)
Mar 16, 2015 36.60 37.09 36.60 36.69 228,310 +0.68(+1.89%)
Mar 13, 2015 35.90 36.01 35.73 36.01 65,179 -0.34(-0.94%)
Mar 12, 2015 36.05 36.35 36.00 36.35 74,886 +0.26(+0.71%)
Mar 11, 2015 35.66 36.28 35.65 36.09 50,865 +0.54(+1.52%)
Mar 10, 2015 35.95 36.01 35.52 35.55 68,805 -0.94(-2.58%)
Mar 09, 2015 36.37 36.55 36.24 36.49 62,147 -0.08(-0.21%)
Mar 06, 2015 36.53 36.75 36.40 36.57 54,514 -0.43(-1.16%)
Mar 05, 2015 36.78 37.02 36.76 37.00 72,017 +0.58(+1.59%)
Mar 04, 2015 36.36 36.32 36.42 109,119 +0.06(+0.17%)
Mar 03, 2015 36.52 36.80 36.35 36.36 151,102 -0.51(-1.38%)
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.