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 (%)
Apr 30, 2012 166.00 166.60 164.50 166.15 653 -0.20(-0.12%)
Apr 27, 2012 168.02 168.02 166.34 166.35 215 -0.23(-0.14%)
Apr 26, 2012 164.85 166.60 164.85 166.58 853 +2.28(+1.39%)
Apr 25, 2012 164.80 164.80 164.30 164.30 1,125 +3.42(+2.13%)
Apr 24, 2012 160.89 161.50 160.88 160.88 4,082 +2.54(+1.60%)
Apr 23, 2012 158.00 158.34 157.65 158.34 522 -5.11(-3.13%)
Apr 20, 2012 162.95 163.80 162.95 163.45 315 +2.04(+1.26%)
Apr 19, 2012 164.75 164.75 161.40 161.41 1,212 -4.69(-2.82%)
Apr 18, 2012 167.75 167.75 164.85 166.10 1,297 -4.73(-2.77%)
Apr 17, 2012 170.00 170.88 169.25 170.83 798 +0.58(+0.34%)
Apr 16, 2012 171.85 171.85 170.25 170.25 2,765 +3.40(+2.04%)
Apr 13, 2012 169.05 169.05 166.15 166.85 189 -3.40(-2.00%)
Apr 12, 2012 170.10 170.30 169.70 170.25 1,464 +4.25(+2.56%)
Apr 11, 2012 167.05 167.70 165.65 166.00 501 +3.05(+1.87%)
Apr 10, 2012 165.90 166.13 162.25 162.95 1,720 -3.74(-2.24%)
Apr 09, 2012 165.00 167.62 165.00 166.69 568 -0.47(-0.28%)
Apr 05, 2012 169.00 169.45 167.16 167.16 388 -0.09(-0.05%)
Apr 04, 2012 167.45 167.45 165.75 167.25 976 -4.04(-2.36%)
Apr 03, 2012 175.05 175.15 171.29 171.29 1,922 -4.07(-2.32%)
Apr 02, 2012 172.90 176.10 172.90 175.36 1,096 +3.96(+2.31%)
Mar 30, 2012 171.50 171.50 171.40 171.40 390 +3.15(+1.87%)
Mar 29, 2012 167.80 168.25 166.85 168.25 259 -4.28(-2.48%)
Mar 28, 2012 175.35 176.71 172.53 172.53 124 -2.02(-1.16%)
Mar 27, 2012 175.00 175.00 173.32 174.55 2,271 +1.00(+0.58%)
Mar 26, 2012 172.85 173.55 171.90 173.55 229 +2.63(+1.54%)
Mar 23, 2012 169.71 170.92 169.60 170.92 435 +0.92(+0.54%)
Mar 22, 2012 171.05 171.05 170.00 170.00 465 -3.85(-2.21%)
Mar 21, 2012 175.35 175.35 171.03 173.85 134 -1.15(-0.66%)
Mar 20, 2012 174.55 175.37 174.55 175.00 471 -2.55(-1.44%)
Mar 19, 2012 176.40 178.00 176.40 177.55 706 -1.68(-0.94%)
Mar 16, 2012 178.65 179.70 178.65 179.23 451 +1.53(+0.86%)
Mar 15, 2012 174.40 177.70 174.40 177.70 406 +2.90(+1.66%)
Mar 14, 2012 176.31 176.31 174.80 174.80 137 -2.20(-1.24%)
Mar 13, 2012 174.70 177.00 174.70 177.00 1,321 +3.45(+1.99%)
Mar 12, 2012 173.65 174.30 173.55 173.55 237 +3.35(+1.97%)
Mar 09, 2012 171.25 171.25 170.20 170.20 13,056 -1.55(-0.90%)
Mar 08, 2012 171.62 171.75 171.43 171.75 690 +4.90(+2.94%)
Mar 07, 2012 165.15 166.85 164.76 166.85 1,331 +3.45(+2.11%)
Mar 06, 2012 164.70 165.12 163.40 163.40 676 -6.37(-3.75%)
Mar 05, 2012 170.00 170.00 169.00 169.77 339 -0.15(-0.09%)
Mar 02, 2012 171.58 171.58 169.92 169.92 865 -2.32(-1.35%)
Mar 01, 2012 171.40 172.44 170.45 172.24 2,092 +4.18(+2.49%)
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%)
Dec 01, 2011 156.90 157.30 155.75 156.94 336 +1.40(+0.90%)
Nov 30, 2011 155.54 155.54 155.54 155.54 83 +7.64(+5.17%)
Nov 29, 2011 147.90 147.90 147.90 147.90 130 -0.90(-0.60%)
Nov 28, 2011 151.00 151.00 148.80 148.80 509 +6.55(+4.60%)
Nov 23, 2011 142.25 142.25 142.25 0 -6.15(-4.14%)
Nov 22, 2011 146.30 148.40 146.30 148.40 511 +2.80(+1.92%)
Nov 21, 2011 147.56 147.56 145.55 145.60 569 -6.80(-4.46%)
Nov 18, 2011 152.35 152.50 152.25 152.40 68 +1.65(+1.09%)
Nov 17, 2011 151.95 151.95 150.75 150.75 240 -2.85(-1.86%)
Nov 16, 2011 154.45 155.00 153.00 153.60 2,594 -1.94(-1.25%)
Nov 15, 2011 156.74 156.90 155.50 155.54 870 -2.25(-1.43%)
Nov 14, 2011 159.83 159.83 157.79 157.79 165 -3.06(-1.90%)
Nov 11, 2011 160.85 160.85 160.85 160.85 193 +3.46(+2.20%)
Nov 10, 2011 157.85 157.85 155.00 157.39 134 +3.89(+2.53%)
Nov 09, 2011 155.45 156.55 153.50 153.50 4,065 -10.93(-6.65%)
Nov 08, 2011 161.90 164.43 160.80 164.43 372 +6.93(+4.40%)
Nov 07, 2011 158.15 158.15 157.25 157.50 135 -1.90(-1.19%)
Nov 04, 2011 159.95 160.30 159.30 159.40 633 -5.34(-3.24%)
Nov 03, 2011 161.40 164.74 160.30 164.74 340 +2.39(+1.47%)
Nov 02, 2011 161.89 162.35 161.85 162.35 164 +4.85(+3.08%)
Nov 01, 2011 157.86 159.00 157.45 157.50 863 -9.50(-5.69%)
Oct 31, 2011 169.90 169.95 167.00 167.00 646 -6.70(-3.86%)
Oct 28, 2011 174.45 175.10 173.65 173.70 1,508 -4.35(-2.44%)
Oct 27, 2011 174.85 179.13 174.85 178.05 4,184 +11.05(+6.62%)
Oct 26, 2011 166.57 167.00 163.70 167.00 1,555 +4.50(+2.77%)
Oct 25, 2011 163.66 164.17 162.05 162.50 565 -2.03(-1.23%)
Oct 24, 2011 163.05 164.53 163.05 164.53 722 +5.13(+3.22%)
Oct 21, 2011 160.35 160.35 159.40 159.40 370 +3.95(+2.54%)
Oct 20, 2011 154.53 155.45 154.53 155.45 1,010 +1.10(+0.71%)
Oct 19, 2011 155.90 155.90 154.35 154.35 282 -5.20(-3.26%)
Oct 18, 2011 157.76 159.55 157.76 159.55 400 +5.03(+3.26%)
Oct 17, 2011 157.05 157.45 154.52 154.52 605 -4.52(-2.84%)
Oct 14, 2011 160.00 160.15 158.86 159.04 526 +1.96(+1.25%)
Oct 13, 2011 156.30 157.43 155.85 157.08 2,223 -0.32(-0.20%)
Oct 12, 2011 156.45 158.00 156.45 157.40 344 +6.85(+4.55%)
Oct 11, 2011 150.55 150.55 150.55 150.55 20 +0.07(+0.05%)
Oct 10, 2011 149.50 150.50 149.50 150.48 222 +7.38(+5.16%)
Oct 07, 2011 144.15 144.65 142.54 143.10 572 +1.65(+1.17%)
Oct 06, 2011 138.40 141.45 138.40 141.45 679 +4.45(+3.25%)
Oct 05, 2011 135.41 137.00 135.10 137.00 252 +5.25(+3.98%)
Oct 04, 2011 125.24 131.75 124.85 131.75 495 +5.23(+4.13%)
Oct 03, 2011 129.82 129.82 126.52 126.52 84 -7.57(-5.65%)
Sep 30, 2011 132.70 134.10 132.10 134.09 1,226 -4.27(-3.09%)
Sep 29, 2011 142.87 142.87 138.36 138.36 5,607 -7.86(-5.38%)
Sep 28, 2011 146.22 146.22 146.22 146.22 370 -0.62(-0.42%)
Sep 27, 2011 147.55 149.75 146.84 146.84 1,261 +4.24(+2.97%)
Sep 26, 2011 140.00 142.60 138.68 142.60 620 +1.53(+1.08%)
Sep 23, 2011 139.95 142.45 139.95 141.07 295 -1.98(-1.38%)
Sep 22, 2011 144.35 144.55 141.90 143.05 2,357 -14.10(-8.97%)
Sep 21, 2011 157.63 158.15 157.15 157.15 42 +0.00(+0.00%)
Sep 20, 2011 156.45 158.00 156.45 157.15 722 +2.60(+1.68%)
Sep 19, 2011 151.30 154.55 150.78 154.55 3,636 -6.05(-3.77%)
Sep 16, 2011 160.70 161.35 159.35 160.60 836 -0.30(-0.19%)
Sep 15, 2011 159.10 160.90 159.10 160.90 182 +4.50(+2.88%)
Sep 14, 2011 152.20 156.40 150.90 156.40 38,313 +5.20(+3.44%)
Sep 13, 2011 149.24 151.20 148.54 151.20 306 +3.20(+2.16%)
Sep 12, 2011 147.15 148.00 145.52 148.00 425 -3.00(-1.99%)
Sep 09, 2011 153.40 153.40 149.45 151.00 400 -7.57(-4.77%)
Sep 08, 2011 160.35 160.35 158.57 158.57 483 -3.33(-2.06%)
Sep 07, 2011 161.90 161.90 161.90 161.90 100 +8.20(+5.34%)
Sep 06, 2011 153.70 154.95 153.70 153.70 1,200 -15.15(-8.97%)
Sep 01, 2011 168.85 168.85 168.85 0 +2.95(+1.78%)
Aug 30, 2011 165.90 165.90 165.90 0 -0.18(-0.11%)
Aug 29, 2011 166.08 166.08 166.08 166.08 100 +8.48(+5.38%)
Aug 26, 2011 157.60 157.60 157.60 157.60 200 -1.65(-1.04%)
Aug 23, 2011 159.25 159.25 159.25 159.25 0 +6.60(+4.32%)
Aug 22, 2011 154.42 154.43 152.65 152.65 4,865 -5.30(-3.36%)
Aug 19, 2011 157.95 157.95 157.95 157.95 100 -1.10(-0.69%)
Aug 18, 2011 158.51 159.25 157.40 159.05 1,320 -9.71(-5.76%)
Aug 17, 2011 168.05 168.76 168.05 168.76 21,568 +5.41(+3.31%)
Aug 16, 2011 165.50 167.36 163.35 163.35 400 -3.65(-2.19%)
Aug 15, 2011 166.94 167.29 166.94 167.00 39,184 +3.00(+1.83%)
Aug 12, 2011 164.75 164.75 160.42 164.00 97,360 +1.95(+1.20%)
Aug 11, 2011 152.00 162.05 152.00 162.05 1,200 +5.95(+3.81%)
Aug 10, 2011 156.10 156.10 156.10 156.10 100 -1.90(-1.20%)
Aug 09, 2011 156.85 158.00 154.25 158.00 1,121 +10.25(+6.94%)
Aug 08, 2011 157.15 157.15 147.75 147.75 1,300 -20.47(-12.17%)
Aug 05, 2011 163.15 168.22 159.50 168.22 800 +8.22(+5.14%)
Aug 04, 2011 164.81 164.81 160.00 160.00 2,760 -13.05(-7.54%)
Aug 03, 2011 174.00 174.00 173.05 173.05 200 -9.95(-5.44%)
Aug 01, 2011 183.00 183.00 183.00 0 -1.00(-0.54%)
Jul 29, 2011 180.80 184.00 180.80 184.00 800 +1.05(+0.57%)
Jul 28, 2011 182.95 182.95 182.95 182.95 100 -2.55(-1.37%)
Jul 27, 2011 186.81 186.81 185.50 185.50 1,830 -5.00(-2.62%)
Jul 26, 2011 188.40 190.50 188.40 190.50 1,700 +2.10(+1.11%)
Jul 25, 2011 186.75 188.40 186.75 188.40 200 +3.58(+1.94%)
Jul 22, 2011 185.30 185.30 184.82 184.82 300 -0.52(-0.28%)
Jul 21, 2011 183.85 185.34 183.85 185.34 1,100 +8.24(+4.65%)
Jul 20, 2011 177.10 177.10 177.10 177.10 200 +4.55(+2.64%)
Jul 18, 2011 172.55 172.55 172.55 0 -3.70(-2.10%)
Jul 14, 2011 176.25 176.25 176.25 0 -0.30(-0.17%)
Jul 13, 2011 178.20 178.20 176.55 176.55 900 +3.35(+1.93%)
Jul 12, 2011 170.90 173.20 170.90 173.20 500 -8.90(-4.89%)
Jul 08, 2011 182.10 182.10 182.10 0 -2.15(-1.17%)
Jul 07, 2011 184.25 184.25 184.25 184.25 100 +2.60(+1.43%)
Jul 06, 2011 181.65 181.65 181.65 181.65 200 -2.45(-1.33%)
Jul 05, 2011 184.10 184.10 184.10 184.10 100 +3.10(+1.71%)
Jun 30, 2011 181.00 181.00 181.00 0 +8.55(+4.96%)
Jun 28, 2011 172.45 172.45 172.45 0 +9.80(+6.03%)
Jun 23, 2011 162.65 162.65 162.65 0 -8.27(-4.84%)
Jun 22, 2011 170.92 170.92 170.92 170.92 100 +3.57(+2.13%)
Jun 21, 2011 165.20 167.65 165.20 167.35 660 +7.35(+4.59%)
Jun 20, 2011 160.00 160.00 160.00 160.00 100 +0.70(+0.44%)
Jun 16, 2011 159.30 159.30 159.30 0 -3.44(-2.11%)
Jun 15, 2011 162.74 162.74 162.74 162.74 100 -6.11(-3.62%)
Jun 14, 2011 169.35 169.40 168.85 168.85 3,540 +2.10(+1.26%)
Jun 13, 2011 167.05 167.05 166.00 166.75 1,441 +1.60(+0.97%)
Jun 10, 2011 165.00 165.15 165.00 165.15 350 -3.15(-1.87%)
Jun 09, 2011 168.30 168.30 168.30 168.30 100 -3.30(-1.92%)
Jun 06, 2011 171.60 171.60 171.60 0 -2.00(-1.15%)
Jun 03, 2011 172.55 173.60 171.94 173.60 6,380 +7.10(+4.26%)
May 24, 2011 166.20 166.50 166.20 166.50 200 -4.00(-2.35%)
May 20, 2011 170.50 170.50 170.50 0 -1.45(-0.84%)
May 19, 2011 172.00 172.00 171.25 171.95 950 +4.35(+2.60%)
May 17, 2011 167.60 167.60 167.60 0 -2.50(-1.47%)
May 16, 2011 172.10 172.10 170.10 170.10 300 -0.65(-0.38%)
May 13, 2011 172.21 172.25 170.75 170.75 600 -1.75(-1.01%)
May 12, 2011 171.70 172.50 171.70 172.50 295 -1.67(-0.96%)
May 11, 2011 176.85 176.85 174.17 174.17 700 +5.02(+2.97%)
May 09, 2011 169.15 169.15 169.15 0 -2.28(-1.33%)
May 06, 2011 174.85 174.85 171.43 171.43 1,000 -1.47(-0.85%)
May 05, 2011 171.99 172.90 171.30 172.90 800 -2.60(-1.48%)
May 04, 2011 177.00 177.00 174.95 175.50 1,600 -3.50(-1.96%)
May 03, 2011 179.00 179.00 179.00 179.00 200 -0.60(-0.33%)
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.