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 31, 2011 31.36 31.50 31.05 31.14 228,032 +0.24(+0.78%)
Jan 28, 2011 31.65 31.74 30.75 30.90 41,052 -0.82(-2.59%)
Jan 27, 2011 31.75 31.91 31.42 31.72 177,007 -0.26(-0.81%)
Jan 26, 2011 31.85 32.00 31.75 31.98 42,047 +0.09(+0.28%)
Jan 25, 2011 31.60 31.90 31.46 31.89 52,447 +0.91(+2.94%)
Jan 24, 2011 30.60 31.12 30.57 30.98 43,781 +0.32(+1.04%)
Jan 21, 2011 30.73 30.85 30.40 30.66 40,571 +0.20(+0.66%)
Jan 20, 2011 30.12 30.63 30.01 30.46 411,647 -0.39(-1.26%)
Jan 19, 2011 31.13 31.15 30.65 30.85 42,269 -0.80(-2.53%)
Jan 18, 2011 31.75 31.90 31.62 31.65 54,606 +0.27(+0.86%)
Jan 14, 2011 31.06 31.38 31.03 31.38 61,779 -0.24(-0.76%)
Jan 13, 2011 31.85 31.85 31.56 31.62 71,654 -0.18(-0.57%)
Jan 12, 2011 31.26 31.93 31.26 31.80 94,144 +0.32(+1.02%)
Jan 11, 2011 31.50 31.52 31.27 31.48 74,278 +0.47(+1.52%)
Jan 10, 2011 30.27 31.01 30.07 31.01 31,779 +0.25(+0.81%)
Jan 07, 2011 31.25 31.28 30.59 30.76 64,130 -0.99(-3.12%)
Jan 06, 2011 31.85 32.00 31.57 31.75 519,897 +0.20(+0.63%)
Jan 05, 2011 31.15 31.63 31.10 31.55 49,920 -0.79(-2.44%)
Jan 04, 2011 32.85 32.85 32.15 32.34 54,259 -0.87(-2.62%)
Jan 03, 2011 33.10 33.33 33.10 33.21 72,197 +0.06(+0.18%)
Dec 31, 2010 32.95 33.25 32.95 33.15 41,901 +0.27(+0.82%)
Dec 30, 2010 32.90 32.94 32.66 32.88 63,286 -0.35(-1.05%)
Dec 29, 2010 32.99 33.29 32.93 33.23 38,063 +0.57(+1.75%)
Dec 28, 2010 32.98 33.05 32.55 32.66 26,588 -0.45(-1.36%)
Dec 27, 2010 32.90 33.11 32.82 33.11 50,758 -0.27(-0.81%)
Dec 23, 2010 33.13 33.41 33.13 33.38 231,358 -0.11(-0.33%)
Dec 22, 2010 33.58 33.59 33.33 33.49 483,715 +0.49(+1.48%)
Dec 21, 2010 32.80 33.05 32.80 33.00 106,020 +0.52(+1.60%)
Dec 20, 2010 32.70 32.72 32.32 32.48 36,004 -0.09(-0.28%)
Dec 17, 2010 32.62 32.77 32.25 32.57 28,217 -0.26(-0.79%)
Dec 16, 2010 32.25 32.84 32.25 32.83 45,247 +0.75(+2.34%)
Dec 15, 2010 32.25 32.50 31.95 32.08 106,867 -1.09(-3.29%)
Dec 14, 2010 32.94 33.25 32.86 33.17 36,257 +0.27(+0.82%)
Dec 13, 2010 32.71 33.20 32.65 32.90 54,803 +0.63(+1.95%)
Dec 10, 2010 32.08 32.35 31.92 32.27 173,986 +0.27(+0.84%)
Dec 09, 2010 31.85 32.03 31.56 32.00 46,609 -0.55(-1.69%)
Dec 08, 2010 32.64 32.74 32.10 32.55 105,678 -0.31(-0.94%)
Dec 07, 2010 33.53 33.53 32.85 32.86 67,713 +0.31(+0.95%)
Dec 06, 2010 32.38 32.55 32.05 32.55 70,754 -0.15(-0.46%)
Dec 03, 2010 32.35 32.73 32.35 32.70 51,846 +0.17(+0.52%)
Dec 02, 2010 31.34 32.56 31.32 32.53 99,679 +1.18(+3.76%)
Dec 01, 2010 30.88 31.40 30.71 31.35 113,686 +0.62(+2.02%)
Nov 30, 2010 30.34 30.85 30.31 30.73 220,195 -0.33(-1.06%)
Nov 29, 2010 31.10 31.10 30.55 31.06 211,340 -0.60(-1.90%)
Nov 26, 2010 31.75 31.84 31.56 31.66 100,571 -0.09(-0.28%)
Nov 24, 2010 31.55 31.75 31.75 31.75 140,334 +0.26(+0.83%)
Nov 23, 2010 31.70 31.80 31.15 31.49 307,392 -1.31(-3.99%)
Nov 22, 2010 32.64 32.91 32.40 32.80 66,432 -0.02(-0.06%)
Nov 19, 2010 32.39 32.90 32.18 32.82 89,482 +0.60(+1.86%)
Nov 18, 2010 31.79 32.26 31.72 32.22 48,913 +1.01(+3.24%)
Nov 17, 2010 30.95 31.25 30.95 31.21 31,688 +0.16(+0.52%)
Nov 16, 2010 31.66 31.67 30.92 31.05 305,681 -0.62(-1.96%)
Nov 15, 2010 31.89 31.93 31.48 31.67 308,843 -0.18(-0.57%)
Nov 12, 2010 32.12 32.15 31.59 31.85 98,864 -0.39(-1.21%)
Nov 11, 2010 32.08 32.40 31.88 32.24 111,492 -0.20(-0.62%)
Nov 10, 2010 32.50 32.50 31.80 32.44 231,720 -0.05(-0.15%)
Nov 09, 2010 32.95 33.01 32.25 32.49 199,342 -0.71(-2.14%)
Nov 08, 2010 32.99 33.25 32.80 33.20 79,446 -0.36(-1.07%)
Nov 05, 2010 33.78 33.81 33.35 33.56 32,682 -0.44(-1.29%)
Nov 04, 2010 34.03 34.16 33.68 34.00 76,796 +1.14(+3.47%)
Nov 03, 2010 32.73 32.90 32.39 32.86 31,767 +0.62(+1.92%)
Nov 02, 2010 32.07 32.33 31.96 32.24 33,504 +0.91(+2.90%)
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.