Skip to main content

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 (%)
Jan 29, 2016 31.42 32.34 31.42 32.34 56,163 +0.76(+2.39%)
Jan 28, 2016 31.58 31.60 31.06 31.59 140,095 +0.12(+0.40%)
Jan 27, 2016 31.43 31.91 31.23 31.46 75,366 -0.12(-0.40%)
Jan 26, 2016 31.11 31.67 31.11 31.59 113,307 +0.46(+1.49%)
Jan 25, 2016 31.22 31.34 30.99 31.12 119,344 +0.03(+0.10%)
Jan 22, 2016 31.13 31.28 30.83 31.09 173,837 +0.89(+2.95%)
Jan 21, 2016 29.74 30.36 29.50 30.20 92,098 +0.57(+1.94%)
Jan 20, 2016 29.32 29.79 28.90 29.62 199,318 -0.77(-2.52%)
Jan 19, 2016 30.50 30.61 30.13 30.39 112,609 +0.53(+1.76%)
Jan 15, 2016 29.86 29.86 29.86 0 -0.24(-0.78%)
Jan 14, 2016 29.90 30.22 29.60 30.10 2,321,218 +0.84(+2.87%)
Jan 13, 2016 30.00 30.03 29.17 29.26 62,283 -1.26(-4.13%)
Jan 12, 2016 30.52 30.69 30.03 30.52 119,180 +0.92(+3.11%)
Jan 11, 2016 29.87 29.87 29.35 29.60 81,390 +0.33(+1.11%)
Jan 08, 2016 29.68 29.77 29.10 29.27 101,085 -0.19(-0.63%)
Jan 07, 2016 29.17 29.71 29.17 29.46 79,021 +0.07(+0.24%)
Jan 06, 2016 29.11 29.48 29.11 29.39 107,531 -0.81(-2.68%)
Jan 05, 2016 30.17 30.26 29.74 30.20 137,707 -0.20(-0.66%)
Jan 04, 2016 30.19 31.00 29.75 30.40 191,870 -1.10(-3.48%)
Dec 31, 2015 31.50 31.50 31.50 0 -0.53(-1.64%)
Dec 30, 2015 32.20 32.26 32.00 32.02 79,035 -0.24(-0.74%)
Dec 29, 2015 32.10 32.32 32.05 32.26 89,052 +0.43(+1.35%)
Dec 28, 2015 31.98 31.98 31.58 31.83 73,403 -0.15(-0.45%)
Dec 24, 2015 31.98 31.98 31.98 0 -0.10(-0.31%)
Dec 23, 2015 31.77 32.08 31.74 32.08 141,318 +0.33(+1.02%)
Dec 22, 2015 31.43 31.87 31.33 31.75 184,175 +0.57(+1.84%)
Dec 21, 2015 31.77 31.81 31.05 31.18 112,421 -0.12(-0.40%)
Dec 18, 2015 31.47 31.55 31.22 31.30 117,717 -0.80(-2.49%)
Dec 17, 2015 32.60 32.60 32.05 32.10 96,354 -0.77(-2.34%)
Dec 16, 2015 32.63 33.18 32.44 32.87 94,373 +0.65(+2.02%)
Dec 15, 2015 32.53 32.60 32.13 32.22 127,508 +0.59(+1.88%)
Dec 14, 2015 31.78 31.89 31.30 31.62 82,033 -0.02(-0.08%)
Dec 11, 2015 31.77 31.95 31.55 31.65 104,669 -0.65(-2.01%)
Dec 10, 2015 32.42 32.53 32.26 32.30 101,635 -0.09(-0.28%)
Dec 09, 2015 32.44 32.94 32.25 32.39 84,830 -0.30(-0.93%)
Dec 08, 2015 32.56 32.91 32.52 32.70 66,059 -0.90(-2.66%)
Dec 07, 2015 33.41 33.60 33.28 33.59 104,425 +0.04(+0.12%)
Dec 04, 2015 32.99 33.56 32.99 33.55 82,759 +0.83(+2.54%)
Dec 03, 2015 32.98 33.09 32.53 32.72 72,684 -0.58(-1.74%)
Dec 02, 2015 33.47 33.72 33.15 33.30 94,822 -0.18(-0.52%)
Dec 01, 2015 33.42 33.56 33.29 33.48 83,191 +0.29(+0.86%)
Nov 30, 2015 33.08 33.29 33.00 33.19 50,684 +0.41(+1.25%)
Nov 27, 2015 32.97 32.99 32.71 32.78 70,687 -0.52(-1.56%)
Nov 25, 2015 33.30 33.30 33.30 0 +0.22(+0.67%)
Nov 24, 2015 32.76 33.23 32.69 33.08 77,616 -1.07(-3.13%)
Nov 23, 2015 34.47 34.03 34.15 44,208 -0.28(-0.81%)
Nov 20, 2015 34.71 34.88 34.40 34.43 44,720 -0.40(-1.15%)
Nov 19, 2015 34.84 34.99 34.61 34.83 59,644 -0.37(-1.05%)
Nov 18, 2015 34.75 35.25 34.72 35.20 80,039 +0.25(+0.72%)
Nov 17, 2015 35.01 35.30 34.78 34.95 58,076 +0.33(+0.95%)
Nov 16, 2015 34.18 34.62 34.12 34.62 199,668 -0.20(-0.57%)
Nov 13, 2015 34.81 34.92 34.53 34.82 55,737 -1.08(-3.01%)
Nov 12, 2015 35.89 36.10 35.80 35.90 46,466 -0.86(-2.34%)
Nov 11, 2015 37.06 37.06 36.69 36.76 717,214 +0.70(+1.94%)
Nov 10, 2015 35.66 36.08 35.66 36.06 183,899 -0.09(-0.25%)
Nov 09, 2015 36.18 36.18 35.84 36.15 44,029 -0.17(-0.47%)
Nov 06, 2015 36.20 36.38 35.95 36.32 422,369 -1.49(-3.94%)
Nov 05, 2015 37.75 37.83 37.60 37.81 38,314 +0.33(+0.88%)
Nov 04, 2015 37.43 37.58 37.29 37.48 38,961 +0.17(+0.46%)
Nov 03, 2015 36.95 37.33 36.80 37.31 43,275 +0.18(+0.47%)
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.