Lvmh Moet Henn L Vut ADR (OP: LVMHF )

664.20 -9.19 (-1.36%)
Streaming Delayed Price Updated: 3:56 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 172.00 172.00 168.05 168.06 530 -1.13(-0.67%)
Feb 28, 2012 169.50 170.55 169.19 169.19 1,085 +0.79(+0.47%)
Feb 27, 2012 166.65 168.40 166.65 168.40 126 -1.14(-0.67%)
Feb 24, 2012 171.00 171.00 169.54 169.54 160 +0.60(+0.36%)
Feb 23, 2012 168.21 169.45 168.21 168.94 125 +1.22(+0.73%)
Feb 22, 2012 166.60 168.35 166.60 167.72 223 -1.51(-0.89%)
Feb 21, 2012 168.90 170.45 168.25 169.23 574 +3.23(+1.95%)
Feb 17, 2012 166.60 166.60 165.79 166.00 436 -0.45(-0.27%)
Feb 16, 2012 165.75 166.45 165.39 166.45 157 +1.27(+0.77%)
Feb 15, 2012 165.18 165.18 165.18 165.18 115 +1.51(+0.92%)
Feb 14, 2012 164.25 164.25 163.66 163.67 165 -1.46(-0.88%)
Feb 13, 2012 163.75 165.13 163.75 165.13 399 +1.64(+1.00%)
Feb 10, 2012 162.20 164.05 162.20 163.49 1,215 -2.11(-1.27%)
Feb 09, 2012 165.05 165.60 164.30 165.60 1,805 +1.60(+0.98%)
Feb 08, 2012 164.95 165.25 163.40 164.00 1,325 -0.85(-0.52%)
Feb 07, 2012 166.90 166.90 164.85 164.85 1,101 +0.85(+0.52%)
Feb 06, 2012 167.25 168.60 163.00 164.00 1,756 -5.50(-3.24%)
Feb 03, 2012 165.75 169.50 165.75 169.50 1,168 +2.75(+1.65%)
Feb 02, 2012 165.40 166.75 165.40 166.75 86 +1.15(+0.69%)
Feb 01, 2012 166.95 166.95 165.05 165.60 643 +4.60(+2.86%)
Jan 31, 2012 162.70 162.70 161.00 161.00 110 +3.00(+1.90%)
Jan 30, 2012 158.00 158.00 158.00 158.00 2 -4.25(-2.62%)
Jan 27, 2012 162.25 162.25 162.25 162.25 225 +1.00(+0.62%)
Jan 26, 2012 162.00 163.30 161.25 161.25 1,472 +4.25(+2.71%)
Jan 25, 2012 157.25 157.25 156.25 157.00 64 +0.50(+0.32%)
Jan 24, 2012 156.80 157.15 154.61 156.50 1,151 +0.45(+0.29%)
Jan 23, 2012 158.00 158.00 156.05 156.05 575 +0.60(+0.39%)
Jan 20, 2012 155.00 155.45 155.00 155.45 58 +3.10(+2.03%)
Jan 18, 2012 152.35 152.35 152.35 0 +4.60(+3.11%)
Jan 17, 2012 148.20 148.20 147.75 147.75 97 +3.00(+2.07%)
Jan 13, 2012 144.85 144.85 144.25 144.75 508 -3.10(-2.10%)
Jan 12, 2012 147.85 147.85 147.85 147.85 150 +3.45(+2.39%)
Jan 11, 2012 144.30 144.40 144.30 144.40 307 -3.11(-2.11%)
Jan 10, 2012 145.69 147.51 145.65 147.51 1,063 +7.71(+5.52%)
Jan 09, 2012 140.90 140.90 139.70 139.80 443 +1.05(+0.76%)
Jan 06, 2012 140.50 140.50 137.60 138.75 181 -2.95(-2.08%)
Jan 05, 2012 141.79 141.79 140.16 141.70 372 -2.75(-1.90%)
Jan 04, 2012 143.65 144.45 142.80 144.45 95 +3.60(+2.56%)
Dec 30, 2011 140.47 141.25 139.15 140.85 735 +0.13(+0.09%)
Dec 29, 2011 138.15 141.19 138.15 140.72 666 +1.56(+1.12%)
Dec 28, 2011 138.35 139.16 137.85 139.16 63 -1.33(-0.95%)
Dec 27, 2011 141.35 141.35 140.49 140.49 50 -1.06(-0.75%)
Dec 23, 2011 141.45 141.55 141.45 141.55 317 +3.51(+2.54%)
Dec 21, 2011 138.80 139.10 137.15 138.04 1,053 -0.98(-0.70%)
Dec 20, 2011 137.51 139.02 137.51 139.02 403 +3.72(+2.75%)
Dec 19, 2011 138.70 138.70 135.30 135.30 373 -0.12(-0.09%)
Dec 16, 2011 136.45 136.45 134.95 135.42 536 -2.33(-1.69%)
Dec 15, 2011 138.25 138.25 137.75 137.75 203 +0.90(+0.66%)
Dec 14, 2011 140.00 140.00 136.40 136.85 2,257 -4.75(-3.35%)
Dec 13, 2011 145.40 145.40 141.60 141.60 1,231 -5.52(-3.75%)
Dec 12, 2011 149.21 149.21 146.38 147.12 371 -5.88(-3.84%)
Dec 09, 2011 151.60 153.55 151.60 153.00 1,925 +4.96(+3.35%)
Dec 08, 2011 151.60 151.60 148.04 148.04 244 -6.11(-3.96%)
Dec 07, 2011 154.28 154.28 153.01 154.15 20 +0.33(+0.21%)
Dec 06, 2011 153.95 154.90 153.81 153.82 721 +0.90(+0.59%)
Dec 05, 2011 152.92 152.92 152.92 152.92 405 -1.55(-1.00%)
Dec 02, 2011 158.01 158.01 154.46 154.47 21 -2.47(-1.57%)
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.