Lvmh Moet Henn ADR (OP: LVMUY )

179.97 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 39.01 39.38 39.01 39.23 83,969 +0.56(+1.46%)
Apr 29, 2014 39.09 39.09 38.54 38.66 61,898 -0.52(-1.33%)
Apr 28, 2014 39.38 39.39 38.84 39.19 130,810 -0.14(-0.37%)
Apr 25, 2014 39.34 39.49 39.19 39.33 55,205 +0.14(+0.36%)
Apr 24, 2014 39.22 39.49 39.10 39.19 78,659 +0.02(+0.05%)
Apr 23, 2014 39.14 39.41 39.14 39.17 170,791 -0.24(-0.60%)
Apr 22, 2014 39.51 39.69 39.40 39.41 56,615 -0.07(-0.18%)
Apr 21, 2014 39.40 39.60 39.38 39.48 47,315 +0.08(+0.20%)
Apr 17, 2014 39.40 39.40 39.40 0 -0.16(-0.40%)
Apr 16, 2014 39.13 39.56 38.68 39.56 43,358 +0.24(+0.61%)
Apr 15, 2014 39.26 39.49 38.77 39.32 119,283 +0.12(+0.31%)
Apr 14, 2014 39.00 39.29 38.51 39.20 112,293 +0.68(+1.77%)
Apr 11, 2014 38.03 38.90 38.01 38.52 0 +0.12(+0.31%)
Apr 10, 2014 38.57 39.15 38.16 38.40 151,539 +1.10(+2.95%)
Apr 09, 2014 37.11 37.80 36.19 37.30 116,798 +0.12(+0.32%)
Apr 08, 2014 36.72 37.32 36.72 37.18 89,928 +0.35(+0.95%)
Apr 07, 2014 36.82 36.90 36.47 36.83 58,503 +0.37(+1.01%)
Apr 04, 2014 36.50 36.65 36.26 36.46 0 -0.29(-0.79%)
Apr 03, 2014 36.99 36.99 36.44 36.75 82,737 -0.27(-0.73%)
Apr 02, 2014 36.91 37.07 36.86 37.02 54,902 -0.11(-0.30%)
Apr 01, 2014 37.14 37.16 37.01 37.13 105,195 +0.48(+1.31%)
Mar 31, 2014 36.77 37.24 36.25 36.65 111,001 -0.11(-0.30%)
Mar 28, 2014 36.54 36.79 36.51 36.76 0 +0.23(+0.62%)
Mar 27, 2014 36.55 36.66 36.38 36.53 56,457 +0.19(+0.54%)
Mar 26, 2014 36.59 36.68 36.33 36.34 44,904 -0.11(-0.30%)
Mar 25, 2014 35.89 36.55 35.89 36.45 95,079 +0.89(+2.50%)
Mar 24, 2014 35.57 35.78 35.13 35.56 43,750 +0.19(+0.53%)
Mar 21, 2014 35.50 35.80 35.27 35.37 52,771 -0.18(-0.51%)
Mar 20, 2014 35.02 35.70 34.86 35.55 54,977 +0.39(+1.10%)
Mar 19, 2014 35.69 35.78 35.03 35.17 62,964 -0.81(-2.25%)
Mar 18, 2014 35.66 36.13 35.66 35.98 73,943 +0.35(+0.98%)
Mar 17, 2014 35.34 35.75 35.34 35.63 54,335 +0.32(+0.91%)
Mar 14, 2014 34.91 35.49 34.78 35.31 0 +0.08(+0.23%)
Mar 13, 2014 36.26 36.32 35.22 35.23 67,213 -0.69(-1.92%)
Mar 12, 2014 35.77 36.08 35.62 35.92 85,573 -0.33(-0.91%)
Mar 11, 2014 36.37 36.49 36.10 36.25 90,063 -0.34(-0.93%)
Mar 10, 2014 36.48 36.59 36.14 36.59 62,330 +0.02(+0.04%)
Mar 07, 2014 36.50 36.71 36.42 36.58 0 +0.33(+0.90%)
Mar 06, 2014 36.20 36.47 36.19 36.25 113,941 +0.10(+0.28%)
Mar 05, 2014 36.29 36.41 36.15 36.15 175,669 -0.34(-0.93%)
Mar 04, 2014 36.48 36.60 36.41 36.49 248,767 +0.42(+1.16%)
Mar 03, 2014 36.31 36.94 36.00 36.07 123,360 -0.88(-2.38%)
Feb 28, 2014 36.94 37.31 36.83 36.95 0 -0.35(-0.94%)
Feb 27, 2014 36.92 37.31 36.92 37.30 54,048 +0.37(+1.00%)
Feb 26, 2014 36.80 37.02 36.70 36.93 90,905 -0.71(-1.89%)
Feb 25, 2014 37.79 37.91 37.47 37.64 94,958 -0.40(-1.05%)
Feb 24, 2014 37.80 38.19 37.60 38.04 102,990 +0.44(+1.17%)
Feb 21, 2014 37.52 37.74 37.39 37.60 0 +0.00(+0.00%)
Feb 20, 2014 37.29 37.60 37.29 37.60 139,908 +0.33(+0.89%)
Feb 19, 2014 37.33 37.50 37.19 37.27 526,060 -0.13(-0.35%)
Feb 18, 2014 37.28 37.40 37.18 37.40 651,143 +0.36(+0.97%)
Feb 14, 2014 37.04 37.04 37.04 0 +0.44(+1.20%)
Feb 13, 2014 36.03 36.71 35.99 36.60 80,628 +0.13(+0.36%)
Feb 12, 2014 36.26 36.47 36.26 36.47 92,172 -0.43(-1.17%)
Feb 11, 2014 36.55 36.90 36.54 36.90 96,463 +0.45(+1.23%)
Feb 10, 2014 36.46 36.61 36.27 36.45 165,183 -0.17(-0.46%)
Feb 07, 2014 36.33 36.78 36.23 36.62 0 +0.46(+1.27%)
Feb 06, 2014 36.19 36.41 36.16 36.16 93,259 +0.71(+2.00%)
Feb 05, 2014 35.10 35.48 35.03 35.45 95,040 +0.17(+0.47%)
Feb 04, 2014 35.12 35.34 34.95 35.28 59,159 +0.49(+1.41%)
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.