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 (%)
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%)
Jul 01, 2015 35.89 36.04 35.49 35.78 50,168 +0.63(+1.79%)
Jun 30, 2015 35.88 35.91 34.95 35.15 97,322 -0.91(-2.52%)
Jun 29, 2015 36.95 37.08 36.02 36.06 109,105 -2.08(-5.45%)
Jun 26, 2015 38.65 38.71 37.99 38.14 159,354 -0.04(-0.10%)
Jun 25, 2015 38.02 38.31 37.67 38.18 99,898 +0.05(+0.13%)
Jun 24, 2015 38.12 38.26 38.03 38.13 62,061 +0.03(+0.08%)
Jun 23, 2015 38.03 38.18 37.98 38.10 36,122 +0.10(+0.26%)
Jun 22, 2015 37.60 38.28 37.57 38.00 40,106 +1.67(+4.60%)
Jun 19, 2015 36.40 36.49 36.06 36.33 67,626 -0.15(-0.40%)
Jun 18, 2015 35.92 37.01 35.86 36.48 148,924 +0.52(+1.43%)
Jun 17, 2015 35.76 36.30 35.51 35.96 145,858 +0.03(+0.08%)
Jun 16, 2015 35.91 36.14 35.86 35.93 55,865 -0.15(-0.42%)
Jun 15, 2015 35.94 36.13 35.88 36.08 222,567 -0.41(-1.12%)
Jun 12, 2015 36.41 36.68 36.16 36.49 40,003 -0.84(-2.25%)
Jun 11, 2015 37.37 37.66 37.01 37.33 39,211 +0.84(+2.30%)
Jun 10, 2015 36.75 34.78 36.49 183,861 +1.71(+4.92%)
Jun 09, 2015 35.24 35.24 34.72 34.78 204,745 -1.35(-3.74%)
Jun 08, 2015 35.98 36.13 35.86 36.13 25,448 +0.43(+1.20%)
Jun 05, 2015 35.73 35.80 35.00 35.70 94,851 -0.70(-1.92%)
Jun 04, 2015 36.77 37.35 36.39 36.40 64,868 -0.83(-2.23%)
Jun 03, 2015 37.06 37.41 37.06 37.23 53,808 +0.33(+0.89%)
Jun 02, 2015 36.67 37.00 36.51 36.90 45,651 +1.13(+3.16%)
Jun 01, 2015 35.72 35.83 35.41 35.77 74,120 +0.02(+0.06%)
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%)
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.