Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lvmh Moet Henn L Vut ADR (OP: LVMHF )

850.00 +0.33 (+0.04%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2011 158.55 158.55 158.55 158.55 500 +1.30(+0.83%)
Mar 30, 2011 157.25 157.25 157.25 157.25 200 +1.64(+1.05%)
Mar 29, 2011 154.45 155.61 154.05 155.61 305 +0.01(+0.01%)
Mar 28, 2011 156.65 156.65 155.60 155.60 300 -0.30(-0.19%)
Mar 25, 2011 155.55 155.90 155.55 155.90 265 +0.15(+0.10%)
Mar 24, 2011 155.40 155.75 155.40 155.75 13,730 +0.15(+0.10%)
Mar 21, 2011 155.60 155.60 155.60 155.60 0 +6.48(+4.35%)
Mar 18, 2011 149.60 149.70 149.12 149.12 1,450 +3.47(+2.38%)
Mar 17, 2011 143.36 145.65 143.36 145.65 450 +8.00(+5.81%)
Mar 16, 2011 141.24 141.24 137.65 137.65 5,849 -8.05(-5.53%)
Mar 15, 2011 142.25 145.70 142.00 145.70 800 -3.90(-2.61%)
Mar 14, 2011 148.10 149.60 148.10 149.60 1,650 -3.90(-2.54%)
Mar 11, 2011 153.50 153.50 153.50 153.50 500 -3.00(-1.92%)
Mar 10, 2011 156.50 156.50 156.50 156.50 500 -2.95(-1.85%)
Mar 08, 2011 159.45 159.45 159.45 159.45 0 +1.33(+0.84%)
Mar 07, 2011 159.30 160.50 156.95 158.12 1,438 -0.93(-0.58%)
Mar 03, 2011 159.05 159.05 159.05 159.05 0 +1.28(+0.81%)
Feb 25, 2011 157.77 157.77 157.77 200 +3.82(+2.48%)
Feb 24, 2011 154.20 154.20 153.95 153.95 300 -2.16(-1.38%)
Feb 23, 2011 155.05 156.11 155.05 156.11 2,930 -0.59(-0.38%)
Feb 22, 2011 157.75 157.75 156.70 156.70 800 -2.50(-1.57%)
Feb 18, 2011 159.20 159.20 159.20 159.20 300 +0.45(+0.28%)
Feb 15, 2011 158.75 158.75 158.75 0 -3.05(-1.89%)
Feb 14, 2011 160.65 161.80 160.65 161.80 239 -2.07(-1.26%)
Feb 08, 2011 163.87 163.87 163.87 0 +6.42(+4.08%)
Feb 07, 2011 157.33 157.45 157.33 157.45 200 +1.95(+1.25%)
Feb 04, 2011 153.95 155.50 153.95 155.50 645 -5.40(-3.36%)
Feb 02, 2011 160.90 160.90 160.90 0 +3.05(+1.93%)
Jan 27, 2011 157.85 157.85 157.85 0 -1.90(-1.19%)
Jan 26, 2011 159.00 159.75 159.00 159.75 3,100 +1.05(+0.66%)
Jan 25, 2011 157.89 159.31 157.89 158.70 1,025 +5.25(+3.42%)
Jan 21, 2011 153.45 153.45 153.45 0 +1.35(+0.89%)
Jan 20, 2011 152.10 152.10 152.10 152.10 800 -2.15(-1.39%)
Jan 19, 2011 154.40 154.40 154.25 154.25 580 -4.55(-2.87%)
Jan 18, 2011 159.50 159.50 158.80 158.80 400 +1.91(+1.22%)
Jan 14, 2011 156.75 156.89 156.75 156.89 400 -1.11(-0.70%)
Jan 13, 2011 159.10 159.10 158.00 158.00 300 -0.50(-0.32%)
Jan 12, 2011 157.00 158.50 157.00 158.50 200 +1.50(+0.96%)
Jan 11, 2011 156.90 157.00 156.90 157.00 600 +2.20(+1.42%)
Jan 10, 2011 151.00 154.80 150.35 154.80 5,557 +0.30(+0.19%)
Jan 07, 2011 156.25 156.25 154.50 154.50 3,400 -3.75(-2.37%)
Jan 06, 2011 158.25 158.25 158.25 158.25 6,230 +2.50(+1.61%)
Jan 05, 2011 155.60 155.75 155.60 155.75 670 -10.60(-6.37%)
Jan 03, 2011 166.35 166.35 166.35 0 +0.15(+0.09%)
Dec 31, 2010 166.20 166.20 166.20 166.20 200 +1.70(+1.03%)
Dec 30, 2010 163.95 164.65 163.95 164.50 1,100 -1.76(-1.06%)
Dec 29, 2010 165.25 166.26 165.25 166.26 440 +2.26(+1.38%)
Dec 28, 2010 164.00 164.00 164.00 164.00 175 -1.75(-1.06%)
Dec 27, 2010 165.75 165.75 165.75 165.75 100 +4.21(+2.61%)
Dec 15, 2010 161.54 161.54 161.54 0 -3.21(-1.95%)
Dec 14, 2010 164.75 164.75 164.66 164.75 460 +0.00(+0.00%)
Dec 13, 2010 165.00 165.00 164.75 164.75 1,250 +6.07(+3.83%)
Dec 09, 2010 158.68 158.68 158.68 0 -3.87(-2.38%)
Dec 08, 2010 161.00 162.55 161.00 162.55 1,600 -2.35(-1.43%)
Dec 07, 2010 165.75 166.25 164.90 164.90 1,550 +2.70(+1.66%)
Dec 06, 2010 162.20 162.20 162.20 162.20 500 -0.80(-0.49%)
Dec 03, 2010 163.00 163.00 163.00 163.00 100 +0.65(+0.40%)
Dec 02, 2010 159.18 162.35 159.18 162.35 1,807 +5.90(+3.77%)
Dec 01, 2010 156.45 156.45 156.45 156.45 1,000 +2.75(+1.79%)
Nov 30, 2010 152.40 153.80 152.40 153.70 2,400 -0.25(-0.16%)
Nov 29, 2010 155.20 155.20 153.13 153.95 1,000 -5.05(-3.18%)
Nov 26, 2010 159.00 159.00 159.00 159.00 100 +0.05(+0.03%)
Nov 24, 2010 158.25 158.95 158.95 158.95 410 +1.50(+0.95%)
Nov 23, 2010 158.95 158.95 157.45 157.45 1,930 -5.35(-3.29%)
Nov 22, 2010 162.55 162.80 162.55 162.80 300 -0.95(-0.58%)
Nov 19, 2010 162.75 163.75 162.75 163.75 700 +3.25(+2.02%)
Nov 18, 2010 159.05 160.50 159.05 160.50 250 +3.50(+2.23%)
Nov 16, 2010 157.00 157.00 157.00 157.00 0 -1.80(-1.13%)
Nov 15, 2010 158.75 159.50 158.75 158.80 541 -0.45(-0.28%)
Nov 12, 2010 158.75 159.25 158.75 159.25 700 -2.75(-1.70%)
Nov 11, 2010 161.00 162.00 161.00 162.00 1,200 +0.00(+0.00%)
Nov 10, 2010 160.50 162.00 160.50 162.00 2,700 -0.80(-0.49%)
Nov 09, 2010 163.50 163.50 162.80 162.80 1,940 -3.25(-1.96%)
Nov 08, 2010 166.05 166.05 166.05 166.05 200 -1.45(-0.87%)
Nov 05, 2010 167.60 167.60 167.50 167.50 200 -2.16(-1.27%)
Nov 04, 2010 169.61 169.66 169.61 169.66 200 +5.66(+3.45%)
Nov 03, 2010 162.72 164.00 162.67 164.00 5,684 +2.55(+1.58%)
Nov 02, 2010 161.50 161.50 161.45 161.45 450 +4.95(+3.16%)
Nov 01, 2010 156.60 156.60 156.50 156.50 400 -0.50(-0.32%)
Oct 29, 2010 157.75 157.75 157.00 157.00 400 +0.75(+0.48%)
Oct 28, 2010 157.25 157.25 156.25 156.25 700 +1.53(+0.99%)
Oct 27, 2010 154.72 154.72 154.72 154.72 5,000 -7.28(-4.49%)
Oct 25, 2010 164.25 164.50 162.00 162.00 1,750 +4.70(+2.99%)
Oct 22, 2010 157.70 157.95 157.30 157.30 600 -1.00(-0.63%)
Oct 21, 2010 158.07 159.30 158.07 158.30 600 +9.95(+6.71%)
Oct 19, 2010 148.35 148.35 148.35 0 -6.65(-4.29%)
Oct 18, 2010 155.00 155.00 155.00 155.00 100 -1.75(-1.12%)
Oct 15, 2010 156.75 156.75 156.75 156.75 200 +0.25(+0.16%)
Oct 14, 2010 156.50 156.50 156.50 156.50 100 +2.30(+1.49%)
Oct 13, 2010 154.20 154.20 154.20 154.20 200 +2.15(+1.41%)
Oct 12, 2010 151.70 152.05 151.70 152.05 551 -1.45(-0.94%)
Oct 11, 2010 154.75 154.75 153.50 153.50 600 +0.35(+0.23%)
Oct 06, 2010 153.15 153.15 153.15 0 +4.50(+3.03%)
Oct 05, 2010 148.65 148.65 148.65 148.65 200 +4.90(+3.41%)
Oct 04, 2010 143.75 143.75 143.75 143.75 100 -2.70(-1.84%)
Sep 30, 2010 146.45 146.45 146.45 0 +5.65(+4.01%)
Sep 27, 2010 140.80 140.80 140.80 0 -0.88(-0.62%)
Sep 24, 2010 139.90 141.68 139.90 141.68 800 +3.60(+2.61%)
Sep 21, 2010 138.08 138.08 138.08 0 +1.98(+1.45%)
Sep 20, 2010 134.46 136.10 134.46 136.10 300 +4.70(+3.58%)
Sep 17, 2010 130.60 131.40 130.60 131.40 440 +1.40(+1.08%)
Sep 14, 2010 130.00 130.00 130.00 0 +4.25(+3.38%)
Sep 10, 2010 125.75 125.75 125.75 0 +1.75(+1.41%)
Sep 09, 2010 125.70 125.70 124.00 124.00 230 +9.55(+8.34%)
Aug 25, 2010 114.45 114.45 114.45 0 -2.05(-1.76%)
Aug 24, 2010 116.50 116.50 116.50 116.50 200 -4.75(-3.92%)
Aug 17, 2010 121.25 121.25 121.25 0 -4.25(-3.39%)
Aug 10, 2010 125.50 125.50 125.50 0 -2.70(-2.11%)
Aug 09, 2010 128.20 128.20 128.20 128.20 100 +1.05(+0.83%)
Aug 05, 2010 127.15 127.15 127.15 0 +1.55(+1.23%)
Aug 04, 2010 125.60 125.60 125.60 125.60 100 +6.28(+5.26%)
Jul 27, 2010 119.32 119.32 119.32 0 -3.13(-2.56%)
Jul 26, 2010 122.45 122.45 122.45 122.45 1,000 +1.70(+1.41%)
Jul 23, 2010 119.80 121.00 119.80 120.75 950 +0.95(+0.79%)
Jul 22, 2010 119.70 120.00 119.70 119.80 1,400 +3.17(+2.72%)
Jul 21, 2010 116.63 116.63 116.63 116.63 240 +1.72(+1.50%)
Jul 19, 2010 114.91 114.91 114.91 0 -0.74(-0.64%)
Jul 16, 2010 115.81 115.81 115.65 115.65 200 -0.10(-0.09%)
Jul 14, 2010 115.75 115.75 115.75 115.75 0 +0.00(+0.00%)
Jul 13, 2010 115.75 115.75 115.75 115.75 183 +4.90(+4.42%)
Jul 07, 2010 110.85 110.85 110.85 0 +0.05(+0.05%)
Jul 06, 2010 110.80 110.80 110.80 110.80 145 +4.65(+4.38%)
Jul 01, 2010 106.15 106.15 106.15 0 -6.50(-5.77%)
Jun 25, 2010 112.65 112.65 112.65 0 -0.40(-0.35%)
Jun 24, 2010 114.37 114.37 113.05 113.05 700 -2.75(-2.37%)
Jun 23, 2010 115.80 115.80 115.80 115.80 100 -0.65(-0.56%)
Jun 22, 2010 116.50 116.50 116.45 116.45 200 -2.30(-1.94%)
Jun 21, 2010 119.30 119.30 118.75 118.75 500 +3.22(+2.79%)
Jun 17, 2010 115.53 115.53 115.53 0 +2.08(+1.83%)
Jun 15, 2010 113.45 113.45 113.45 0 +1.38(+1.23%)
Jun 14, 2010 112.07 112.07 112.07 112.07 100 +0.82(+0.74%)
Jun 11, 2010 111.39 111.39 111.25 111.25 90,100 +0.50(+0.45%)
Jun 10, 2010 110.87 110.87 110.75 110.75 46,500 +2.85(+2.64%)
Jun 09, 2010 107.30 107.90 107.30 107.90 31,300 +3.80(+3.65%)
Jun 08, 2010 103.60 104.10 103.60 104.10 330 +0.65(+0.63%)
Jun 07, 2010 103.45 103.45 103.45 103.45 100 -1.30(-1.24%)
Jun 04, 2010 104.75 104.75 104.75 104.75 100 -1.25(-1.18%)
Jun 01, 2010 106.00 106.00 106.00 0 +7.85(+8.00%)
May 25, 2010 98.15 98.15 98.15 98.15 0 -3.65(-3.59%)
May 20, 2010 101.80 101.80 101.80 0 -4.95(-4.64%)
May 19, 2010 106.25 106.75 105.60 106.75 300 -0.25(-0.23%)
May 18, 2010 107.00 107.00 107.00 107.00 300 +0.00(+0.00%)
May 17, 2010 108.90 108.90 107.00 107.00 310 -2.50(-2.28%)
May 14, 2010 110.00 110.00 109.25 109.50 2,600 -4.00(-3.52%)
May 13, 2010 115.00 115.00 113.50 113.50 300 +1.50(+1.34%)
May 11, 2010 112.00 112.00 112.00 112.00 0 +1.30(+1.17%)
May 10, 2010 110.25 112.75 110.25 110.70 709 +10.15(+10.09%)
May 07, 2010 102.75 102.75 97.58 100.55 960 -5.90(-5.54%)
May 06, 2010 106.50 106.50 106.45 106.45 427 -0.50(-0.47%)
May 05, 2010 107.95 107.95 106.95 106.95 200 -3.05(-2.77%)
May 04, 2010 110.09 110.09 110.00 110.00 200 -5.30(-4.60%)
May 03, 2010 115.24 115.30 115.24 115.30 700 +3.30(+2.95%)
Apr 28, 2010 112.00 112.00 112.00 112.00 0 -7.40(-6.20%)
Apr 23, 2010 119.40 119.40 119.40 119.40 0 +2.40(+2.05%)
Apr 22, 2010 115.15 117.00 115.10 117.00 1,137 -1.60(-1.35%)
Apr 20, 2010 118.60 118.60 118.60 118.60 0 +1.05(+0.89%)
Apr 16, 2010 117.55 117.55 117.55 117.55 0 -5.62(-4.56%)
Apr 15, 2010 123.17 123.17 123.17 123.17 129 -1.33(-1.07%)
Apr 14, 2010 123.70 124.50 123.70 124.50 3,100 +2.10(+1.72%)
Apr 13, 2010 122.40 122.40 122.40 122.40 100 +1.65(+1.37%)
Apr 12, 2010 120.75 120.75 120.75 120.75 100 +1.50(+1.26%)
Apr 09, 2010 119.25 119.25 119.25 119.25 100 +1.25(+1.06%)
Apr 06, 2010 118.00 118.00 118.00 118.00 0 -1.45(-1.21%)
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.