Skip to main content

Lvmh Moet Henn ADR (OP: LVMUY )

180.33 +0.36 (+0.20%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 14.80 15.35 14.20 14.35 4,927 -0.45(-3.04%)
Jan 29, 2004 15.25 15.35 14.72 14.80 5,604 -0.45(-2.95%)
Jan 28, 2004 15.25 15.75 14.95 15.25 3,444 +0.00(+0.00%)
Jan 27, 2004 15.15 15.75 15.00 15.25 4,101 +0.10(+0.66%)
Jan 26, 2004 15.30 15.50 15.15 15.15 4,608 -0.15(-0.98%)
Jan 23, 2004 15.60 15.75 15.25 15.30 189,333 -0.30(-1.92%)
Jan 22, 2004 15.75 16.00 15.50 15.60 48,165 -0.15(-0.95%)
Jan 21, 2004 15.85 16.00 15.70 15.75 4,401 -0.10(-0.63%)
Jan 20, 2004 15.25 16.00 15.50 15.85 10,904 +0.60(+3.93%)
Jan 16, 2004 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Jan 15, 2004 15.15 15.35 15.10 15.25 1,706 +0.10(+0.66%)
Jan 14, 2004 15.00 15.50 15.00 15.15 5,464 +0.15(+1.00%)
Jan 13, 2004 14.80 15.50 15.00 15.00 2,467 +0.20(+1.35%)
Jan 12, 2004 15.30 15.20 14.75 14.80 3,693 -0.50(-3.27%)
Jan 09, 2004 15.25 15.30 15.10 15.30 17,363 +0.30(+2.00%)
Jan 08, 2004 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Jan 07, 2004 14.50 15.00 14.60 15.00 2,554 +0.75(+5.26%)
Dec 31, 2003 14.25 14.25 14.25 14.25 0 +0.00(+0.00%)
Dec 30, 2003 14.05 14.50 14.25 14.25 5,472 +0.20(+1.42%)
Dec 29, 2003 13.90 14.50 13.95 14.05 2,766 +0.15(+1.08%)
Dec 26, 2003 14.25 14.25 13.85 13.90 2,552 -0.35(-2.46%)
Dec 24, 2003 13.75 14.27 13.90 14.25 3,032 +0.50(+3.64%)
Dec 23, 2003 14.05 14.27 13.75 13.75 4,657 -0.30(-2.14%)
Dec 22, 2003 14.15 14.50 13.75 14.05 3,929 -0.10(-0.71%)
Dec 19, 2003 14.15 14.50 13.85 14.15 3,216 +0.30(+2.17%)
Dec 18, 2003 13.85 13.85 13.85 13.85 0 -0.42(-2.94%)
Dec 17, 2003 14.27 14.27 14.27 14.27 0 +0.37(+2.66%)
Dec 16, 2003 13.90 13.90 13.90 13.90 0 +0.10(+0.72%)
Dec 15, 2003 13.80 13.80 13.80 13.80 0 -0.20(-1.43%)
Dec 12, 2003 14.00 14.00 14.00 14.00 0 +0.20(+1.45%)
Dec 11, 2003 13.80 13.80 13.80 13.80 0 -0.10(-0.72%)
Dec 10, 2003 13.90 13.90 13.90 13.90 0 -0.05(-0.36%)
Dec 09, 2003 13.95 13.95 13.95 13.95 0 -0.25(-1.76%)
Dec 08, 2003 14.20 14.20 14.20 14.20 0 +0.00(+0.00%)
Dec 05, 2003 14.20 14.20 14.20 14.20 0 +0.00(+0.00%)
Dec 04, 2003 14.20 14.20 14.20 14.20 0 +0.05(+0.35%)
Dec 03, 2003 14.15 14.15 14.15 14.15 0 +0.25(+1.80%)
Dec 02, 2003 13.90 13.90 13.90 13.90 0 +0.25(+1.83%)
Dec 01, 2003 13.65 13.65 13.65 13.65 0 +0.00(+0.00%)
Nov 28, 2003 13.65 13.90 13.65 13.65 536 +0.15(+1.11%)
Nov 26, 2003 13.50 13.50 13.50 13.50 0 -0.30(-2.17%)
Nov 25, 2003 13.80 13.80 13.80 13.80 0 +0.45(+3.37%)
Nov 24, 2003 13.35 13.35 13.35 13.35 0 +0.05(+0.38%)
Nov 21, 2003 13.30 13.30 13.30 13.30 0 -0.30(-2.21%)
Nov 20, 2003 13.60 13.60 13.60 13.60 0 -0.05(-0.37%)
Nov 19, 2003 13.65 13.65 13.65 13.65 0 +0.05(+0.37%)
Nov 18, 2003 13.60 13.60 13.60 13.60 0 -0.65(-4.56%)
Nov 17, 2003 14.25 14.25 14.25 14.25 0 +0.10(+0.71%)
Nov 14, 2003 14.15 14.15 14.15 14.15 0 +0.20(+1.43%)
Nov 13, 2003 13.95 13.95 13.95 13.95 0 +0.20(+1.45%)
Nov 12, 2003 13.75 13.75 13.75 13.75 0 -0.05(-0.36%)
Nov 11, 2003 13.80 13.80 13.80 13.80 0 -0.15(-1.08%)
Nov 10, 2003 13.95 13.95 13.95 13.95 0 +0.10(+0.72%)
Nov 07, 2003 13.85 13.85 13.85 13.85 0 +0.20(+1.47%)
Nov 06, 2003 13.65 13.65 13.65 13.65 0 -0.35(-2.50%)
Nov 05, 2003 14.00 14.00 14.00 14.00 0 -0.05(-0.36%)
Nov 04, 2003 14.05 14.05 14.05 14.05 0 +0.10(+0.72%)
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.