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 )

844.85 +7.85 (+0.94%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 26, 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, 2014 183.20 185.40 181.11 183.75 264 +0.70(+0.38%)
Mar 28, 2014 183.00 183.67 182.35 183.05 0 +0.05(+0.03%)
Mar 27, 2014 183.00 183.80 182.23 183.00 137 -0.85(-0.46%)
Mar 26, 2014 183.85 183.85 183.85 183.85 6 +2.25(+1.24%)
Mar 25, 2014 180.30 181.60 180.01 181.60 510 +3.85(+2.17%)
Mar 24, 2014 177.50 177.80 175.50 177.75 107 +0.10(+0.06%)
Mar 21, 2014 178.45 178.70 177.25 177.65 197 +0.59(+0.33%)
Mar 20, 2014 175.53 177.87 175.40 177.06 483 +0.26(+0.15%)
Mar 19, 2014 178.90 179.30 176.80 176.80 636 -3.20(-1.78%)
Mar 18, 2014 179.50 180.00 179.50 180.00 455 +1.51(+0.85%)
Mar 17, 2014 176.15 178.50 176.15 178.49 1,940 +1.49(+0.84%)
Mar 14, 2014 175.15 177.30 175.15 177.00 0 -1.35(-0.76%)
Mar 13, 2014 181.55 181.55 176.59 178.35 369 -1.74(-0.97%)
Mar 12, 2014 178.00 180.09 178.00 180.09 150 -1.01(-0.56%)
Mar 11, 2014 182.70 182.70 181.10 181.10 177 -0.23(-0.13%)
Mar 10, 2014 182.99 182.99 181.33 181.33 117 -2.17(-1.18%)
Mar 07, 2014 183.15 183.83 183.15 183.50 0 +1.79(+0.99%)
Mar 06, 2014 180.85 182.90 180.85 181.71 877 +1.14(+0.63%)
Mar 05, 2014 182.50 182.50 180.56 180.57 2,538 -1.43(-0.79%)
Mar 04, 2014 181.82 183.24 181.73 182.00 651 +2.03(+1.13%)
Mar 03, 2014 182.20 182.60 179.97 179.97 944 -4.90(-2.65%)
Feb 28, 2014 185.35 185.80 184.05 184.87 0 -0.88(-0.47%)
Feb 27, 2014 184.55 185.85 184.45 185.75 627 +1.65(+0.90%)
Feb 26, 2014 185.16 185.16 184.10 184.10 11,969 -4.69(-2.48%)
Feb 25, 2014 190.10 190.10 188.17 188.79 976 -1.21(-0.64%)
Feb 24, 2014 190.45 190.45 187.54 190.00 1,914 +2.46(+1.31%)
Feb 21, 2014 187.90 188.80 187.54 187.54 0 +0.54(+0.29%)
Feb 20, 2014 188.35 188.45 187.00 187.00 93 -1.12(-0.60%)
Feb 19, 2014 186.23 188.15 186.23 188.12 702 +1.86(+1.00%)
Feb 18, 2014 186.05 187.60 186.05 186.26 867 +1.26(+0.68%)
Feb 14, 2014 185.00 185.00 185.00 0 +1.70(+0.93%)
Feb 13, 2014 180.74 183.30 180.25 183.30 982 +1.10(+0.60%)
Feb 12, 2014 181.15 182.25 181.15 182.20 588 -1.71(-0.93%)
Feb 11, 2014 182.45 184.50 182.45 183.91 1,109 +1.91(+1.05%)
Feb 10, 2014 183.53 183.53 181.35 182.00 524 -2.06(-1.12%)
Feb 07, 2014 181.10 184.06 181.10 184.06 0 +2.31(+1.27%)
Feb 06, 2014 180.80 182.40 180.80 181.75 389 +5.64(+3.20%)
Feb 05, 2014 175.10 177.10 175.10 176.11 374 +0.54(+0.31%)
Feb 04, 2014 176.60 177.00 175.57 175.57 2,675 -0.17(-0.10%)
Feb 03, 2014 176.35 176.35 174.70 175.74 494 -2.01(-1.13%)
Jan 31, 2014 175.96 178.78 175.95 177.75 0 +3.75(+2.16%)
Jan 30, 2014 167.35 175.80 163.50 174.00 4,431 +4.61(+2.72%)
Jan 29, 2014 168.00 169.39 167.16 169.39 458 -1.61(-0.94%)
Jan 28, 2014 169.41 171.00 169.41 171.00 2,655 +2.89(+1.72%)
Jan 27, 2014 169.55 169.55 168.11 168.11 345 -2.23(-1.31%)
Jan 24, 2014 170.01 171.02 169.15 170.34 0 -0.48(-0.28%)
Jan 23, 2014 172.06 172.39 170.03 170.82 5,023 -3.06(-1.76%)
Jan 22, 2014 174.50 174.50 172.40 173.88 528 -1.72(-0.98%)
Jan 21, 2014 175.00 175.60 174.16 175.60 292 +4.65(+2.72%)
Jan 17, 2014 170.95 170.95 170.95 0 -1.88(-1.09%)
Jan 16, 2014 172.84 172.84 172.83 172.83 96 -2.62(-1.49%)
Jan 15, 2014 173.72 175.45 173.92 175.45 1,014 +1.73(+1.00%)
Jan 14, 2014 172.71 173.73 172.71 173.72 571 +0.98(+0.57%)
Jan 13, 2014 172.54 172.74 172.51 172.74 1,257 +0.24(+0.14%)
Jan 10, 2014 170.02 172.50 170.02 172.50 1,060 +4.95(+2.95%)
Jan 09, 2014 168.70 168.70 166.21 167.55 543 -3.80(-2.22%)
Jan 08, 2014 172.24 172.39 171.00 171.35 1,381 -2.45(-1.41%)
Jan 07, 2014 174.24 174.24 172.52 173.80 611 -2.14(-1.22%)
Jan 06, 2014 176.40 176.40 175.00 175.94 273 -2.26(-1.27%)
Jan 03, 2014 178.16 178.34 178.16 178.20 0 -0.90(-0.50%)
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.