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, 2012 30.08 30.30 29.57 29.95 71,708 -0.38(-1.25%)
Jul 30, 2012 30.39 30.55 30.27 30.33 34,427 -0.81(-2.60%)
Jul 27, 2012 30.60 31.24 30.28 31.14 100,612 +0.66(+2.17%)
Jul 26, 2012 30.33 30.80 29.77 30.48 136,901 +1.27(+4.35%)
Jul 25, 2012 29.31 29.51 29.09 29.21 46,404 +0.41(+1.42%)
Jul 24, 2012 29.10 29.19 28.50 28.80 73,090 -0.17(-0.59%)
Jul 23, 2012 28.62 28.98 28.45 28.97 34,985 -0.46(-1.56%)
Jul 20, 2012 29.77 29.77 29.40 29.43 36,891 -0.88(-2.90%)
Jul 19, 2012 30.19 30.38 30.10 30.31 37,110 +0.69(+2.33%)
Jul 18, 2012 29.15 29.69 29.08 29.62 52,128 +0.52(+1.79%)
Jul 17, 2012 29.14 29.27 28.71 29.10 59,586 +0.14(+0.48%)
Jul 16, 2012 28.61 29.17 28.46 28.96 47,770 -0.15(-0.52%)
Jul 14, 2012 28.52 29.11 28.52 29.11 42,313 +0.00(+0.00%)
Jul 13, 2012 28.52 29.11 28.52 29.11 42,313 +1.10(+3.92%)
Jul 12, 2012 28.08 28.15 27.75 28.01 62,545 -0.48(-1.68%)
Jul 11, 2012 28.59 28.67 28.30 28.49 40,286 -0.81(-2.76%)
Jul 10, 2012 29.71 29.80 29.24 29.30 52,272 +0.07(+0.24%)
Jul 09, 2012 29.27 29.31 29.07 29.23 26,752 -0.47(-1.59%)
Jul 06, 2012 30.01 30.07 29.61 29.70 66,976 -0.75(-2.46%)
Jul 05, 2012 30.39 30.59 30.18 30.45 27,800 -0.27(-0.88%)
Jul 03, 2012 30.39 30.93 30.39 30.72 26,644 +0.17(+0.56%)
Jul 02, 2012 30.44 30.60 30.26 30.55 26,005 +0.31(+1.03%)
Jun 30, 2012 29.99 30.45 26.43 30.24 66,509 +0.00(+0.00%)
Jun 29, 2012 29.99 30.45 26.43 30.24 66,639 +1.49(+5.18%)
Jun 28, 2012 28.28 28.75 28.20 28.75 88,670 -0.25(-0.86%)
Jun 27, 2012 28.79 29.06 28.66 29.00 55,205 +0.15(+0.53%)
Jun 26, 2012 28.70 28.94 28.58 28.85 71,936 +0.50(+1.76%)
Jun 25, 2012 28.74 28.74 28.18 28.35 191,852 -1.02(-3.49%)
Jun 22, 2012 29.44 29.46 29.23 29.37 58,262 -0.33(-1.10%)
Jun 21, 2012 30.47 30.47 29.70 29.70 72,563 -0.53(-1.75%)
Jun 20, 2012 30.20 30.55 30.00 30.23 45,767 -0.44(-1.43%)
Jun 19, 2012 30.46 30.99 30.36 30.67 135,078 +1.01(+3.41%)
Jun 18, 2012 29.89 30.07 29.61 29.66 73,998 -0.19(-0.64%)
Jun 15, 2012 29.96 30.10 29.74 29.85 87,992 +0.04(+0.13%)
Jun 14, 2012 29.30 29.84 29.30 29.81 69,618 +0.25(+0.85%)
Jun 13, 2012 29.70 29.98 29.55 29.56 52,578 -0.42(-1.40%)
Jun 12, 2012 29.73 30.03 29.31 29.98 47,602 +0.03(+0.10%)
Jun 11, 2012 30.59 30.67 29.92 29.95 80,194 +0.00(+0.00%)
Jun 08, 2012 29.55 30.00 29.42 29.95 33,973 -0.28(-0.93%)
Jun 07, 2012 30.66 30.85 30.23 30.23 132,040 +0.42(+1.41%)
Jun 06, 2012 28.90 29.94 28.90 29.81 121,228 +1.53(+5.41%)
Jun 05, 2012 28.09 28.31 28.08 28.28 137,906 +0.30(+1.07%)
Jun 04, 2012 27.99 28.12 27.75 27.98 103,868 +0.03(+0.11%)
Jun 02, 2012 28.74 28.74 27.75 27.95 132,023 +0.00(+0.00%)
Jun 01, 2012 28.74 28.74 27.75 27.95 132,023 -1.70(-5.73%)
May 31, 2012 29.46 29.77 29.10 29.65 142,766 +0.17(+0.58%)
May 30, 2012 29.67 29.75 29.36 29.48 135,950 -1.02(-3.34%)
May 29, 2012 30.24 30.66 30.21 30.50 79,635 +1.01(+3.42%)
May 25, 2012 29.26 29.65 29.26 29.49 566,297 +0.27(+0.92%)
May 24, 2012 29.74 29.83 29.08 29.22 112,981 -1.15(-3.79%)
May 23, 2012 30.31 30.37 29.86 30.37 135,797 -0.58(-1.87%)
May 22, 2012 31.29 31.60 30.95 30.95 71,877 -0.08(-0.26%)
May 21, 2012 30.72 31.04 30.55 31.03 158,099 +0.68(+2.24%)
May 18, 2012 30.50 30.60 30.25 30.35 110,414 -0.63(-2.03%)
May 17, 2012 31.18 31.29 30.88 30.98 100,526 -0.03(-0.10%)
May 16, 2012 31.43 31.72 30.96 31.01 113,531 +0.06(+0.19%)
May 15, 2012 31.14 31.43 30.93 30.95 73,370 -0.07(-0.23%)
May 14, 2012 30.85 31.20 30.68 31.02 54,901 -0.64(-2.02%)
May 11, 2012 31.50 31.91 31.40 31.66 62,451 -0.09(-0.28%)
May 10, 2012 31.84 31.85 31.55 31.75 176,756 -0.50(-1.55%)
May 09, 2012 31.88 32.43 31.69 32.25 84,310 -0.08(-0.25%)
May 08, 2012 32.57 32.59 31.85 32.33 69,564 -0.99(-2.97%)
May 07, 2012 32.97 33.39 32.97 33.32 66,380 +0.39(+1.18%)
May 04, 2012 33.30 33.38 32.77 32.93 65,691 -0.99(-2.92%)
May 03, 2012 34.18 34.38 33.74 33.92 93,668 +0.01(+0.03%)
May 02, 2012 33.60 33.91 33.57 33.91 146,783 +0.56(+1.68%)
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.