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 30, 2003 10.25 10.25 10.25 10.25 0 +0.35(+3.54%)
May 29, 2003 9.900 9.900 9.900 9.900 0 +0.10(+1.02%)
May 28, 2003 9.800 9.800 9.800 9.800 0 -0.15(-1.51%)
May 23, 2003 9.950 9.950 9.950 9.950 0 +0.05(+0.51%)
May 22, 2003 9.900 9.900 9.900 9.900 0 +0.10(+1.02%)
May 21, 2003 9.800 9.800 9.800 9.800 0 -0.10(-1.01%)
May 20, 2003 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
May 19, 2003 9.900 9.900 9.900 9.900 0 +0.10(+1.02%)
May 16, 2003 9.800 9.800 9.800 9.800 0 +0.50(+5.38%)
May 15, 2003 9.300 9.300 9.300 9.300 0 +0.15(+1.64%)
May 14, 2003 9.150 9.150 9.150 9.150 0 +0.10(+1.10%)
May 13, 2003 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
May 12, 2003 9.050 9.350 9.000 9.050 195,900 +0.30(+3.43%)
May 09, 2003 8.750 8.750 8.750 8.750 0 -0.15(-1.69%)
May 08, 2003 8.900 8.900 8.900 8.900 0 -0.10(-1.11%)
May 07, 2003 9.000 9.000 9.000 9.000 0 +0.20(+2.27%)
May 06, 2003 8.800 8.800 8.800 8.800 0 +0.05(+0.57%)
May 05, 2003 8.750 8.750 8.750 8.750 0 +0.10(+1.16%)
May 02, 2003 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
May 01, 2003 8.650 8.650 8.650 8.650 0 +0.25(+2.98%)
Apr 30, 2003 8.400 8.400 8.400 8.400 0 +0.15(+1.82%)
Apr 29, 2003 8.250 8.250 8.250 8.250 0 +0.05(+0.61%)
Apr 28, 2003 8.200 8.200 8.200 8.200 0 -0.10(-1.20%)
Apr 25, 2003 8.300 8.300 8.300 8.300 0 -0.25(-2.92%)
Apr 24, 2003 8.550 8.550 8.550 8.550 0 -0.15(-1.72%)
Apr 23, 2003 8.700 8.700 8.700 8.700 0 -0.05(-0.57%)
Apr 21, 2003 8.750 8.750 8.750 8.750 0 +0.05(+0.57%)
Apr 17, 2003 8.700 8.700 8.700 8.700 0 +0.25(+2.96%)
Apr 16, 2003 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Apr 15, 2003 8.450 8.450 8.450 8.450 0 -0.10(-1.17%)
Apr 14, 2003 8.550 8.550 8.550 8.550 0 +0.25(+3.01%)
Apr 11, 2003 8.300 8.300 8.300 8.300 0 -0.05(-0.60%)
Apr 10, 2003 8.350 8.350 8.350 8.350 0 +0.30(+3.73%)
Apr 09, 2003 8.050 8.050 8.050 8.050 0 -0.05(-0.62%)
Apr 08, 2003 8.100 8.100 8.100 8.100 0 +0.35(+4.52%)
Apr 07, 2003 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Apr 04, 2003 7.750 7.750 7.750 7.750 0 +0.35(+4.73%)
Apr 03, 2003 7.400 7.400 7.400 7.400 0 -0.15(-1.99%)
Apr 02, 2003 7.550 7.550 7.550 7.550 0 -0.20(-2.58%)
Apr 01, 2003 7.750 7.750 7.750 7.750 0 -0.30(-3.73%)
Mar 31, 2003 8.050 8.050 8.050 8.050 0 -0.25(-3.01%)
Mar 28, 2003 8.300 8.300 8.300 8.300 0 -0.20(-2.35%)
Mar 27, 2003 8.500 8.500 8.500 8.500 0 +0.05(+0.59%)
Mar 26, 2003 8.450 8.450 8.450 8.450 0 -0.20(-2.31%)
Mar 25, 2003 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Mar 24, 2003 8.650 8.650 8.650 8.650 0 +0.25(+2.98%)
Mar 21, 2003 8.400 8.400 8.400 8.400 0 -0.40(-4.55%)
Mar 20, 2003 8.800 8.800 8.800 8.800 0 -0.10(-1.12%)
Mar 19, 2003 8.900 8.900 8.900 8.900 0 +0.10(+1.14%)
Mar 18, 2003 8.800 8.800 8.800 8.800 0 +0.30(+3.53%)
Mar 17, 2003 8.500 8.500 8.500 8.500 0 +0.35(+4.29%)
Mar 14, 2003 8.150 8.150 8.150 8.150 0 +0.35(+4.49%)
Mar 13, 2003 7.800 7.800 7.800 7.800 0 -0.53(-6.41%)
Mar 12, 2003 8.335 8.335 8.335 8.335 0 -0.12(-1.37%)
Mar 11, 2003 8.450 8.450 8.450 8.450 0 +0.25(+3.05%)
Mar 07, 2003 8.200 8.200 8.200 8.200 0 +0.35(+4.46%)
Mar 06, 2003 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
Mar 05, 2003 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
Mar 04, 2003 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
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.