| LVMH Moet Hennessy Louis Vuitton Unsponsored American Depositary Receipt Add to My Watchlist | (OTCPK: LVMUY) |
| LVMH Moet | 21.50 | +0.75 (+3.61%) | 51,829 |
| Historical Data for LVMUY |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 21.10 | 21.73 | 21.00 | 51,829 | 21.50 | +0.75 +3.61% |
| 02/08/10 | 20.62 | 20.95 | 20.57 | 36,718 | 20.75 | +0.15 +0.73% |
| 02/05/10 | 20.63 | 20.66 | 20.12 | 48,319 | 20.60 | -0.68 -3.20% |
| 02/04/10 | 21.97 | 22.00 | 21.28 | 40,716 | 21.28 | -1.52 -6.67% |
| 02/03/10 | 22.85 | 22.90 | 22.57 | 64,842 | 22.80 | +0.08 +0.35% |
| 02/02/10 | 22.34 | 22.78 | 22.34 | 42,695 | 22.72 | +0.54 +2.43% |
| 02/01/10 | 21.99 | 22.18 | 21.92 | 48,460 | 22.18 | +0.51 +2.35% |
| 01/29/10 | 21.97 | 22.21 | 21.65 | 34,872 | 21.67 | -0.19 -0.87% |
| 01/28/10 | 22.51 | 22.51 | 21.68 | 55,587 | 21.86 | -0.54 -2.41% |
| 01/27/10 | 22.20 | 22.40 | 22.05 | 70,462 | 22.40 | +0.13 +0.58% |
| 01/26/10 | 22.03 | 22.50 | 22.01 | 28,073 | 22.27 | +0.32 +1.46% |
| 01/25/10 | 22.17 | 22.28 | 21.94 | 42,750 | 21.95 | +0.41 +1.90% |
| 01/22/10 | 21.90 | 22.10 | 21.50 | 61,930 | 21.54 | -0.36 -1.64% |
| 01/21/10 | 22.73 | 22.75 | 21.90 | 60,918 | 21.90 | -0.74 -3.27% |
| 01/20/10 | 22.84 | 22.91 | 22.45 | 47,385 | 22.64 | -1.01 -4.27% |
| 01/19/10 | 23.18 | 23.69 | 23.18 | 55,002 | 23.65 | +0.67 +2.92% |
| 01/18/10 | 22.98 | 22.98 | 22.98 | 0 | 22.98 | 0.00 0.00% |
| 01/15/10 | 23.20 | 23.20 | 22.80 | 25,249 | 22.98 | -0.31 -1.33% |
| 01/14/10 | 23.18 | 23.34 | 23.11 | 15,679 | 23.29 | -0.06 -0.26% |
| 01/13/10 | 23.27 | 23.44 | 23.07 | 38,503 | 23.35 | +0.37 +1.61% |
| 01/12/10 | 23.30 | 23.30 | 22.86 | 37,103 | 22.98 | -0.81 -3.40% |
| 01/11/10 | 23.60 | 23.81 | 23.60 | 25,899 | 23.79 | +0.29 +1.23% |
| 01/08/10 | 23.22 | 23.50 | 23.15 | 81,959 | 23.50 | +0.41 +1.78% |
| 01/07/10 | 22.78 | 23.09 | 22.75 | 180,758 | 23.09 | +0.24 +1.05% |
| 01/06/10 | 22.37 | 22.85 | 22.37 | 163,889 | 22.85 | +0.37 +1.65% |
| 01/05/10 | 22.54 | 22.56 | 22.42 | 58,617 | 22.48 | -0.21 -0.93% |
| 01/04/10 | 22.61 | 22.79 | 22.52 | 51,785 | 22.69 | +0.24 +1.07% |
| 01/01/10 | 22.45 | 22.45 | 22.45 | 0 | 22.45 | 0.00 0.00% |
| 12/31/09 | 22.65 | 22.65 | 22.32 | 37,854 | 22.45 | -0.02 -0.09% |
| 12/30/09 | 22.51 | 22.64 | 22.35 | 30,384 | 22.47 | -0.33 -1.45% |
| 12/29/09 | 22.64 | 22.82 | 22.60 | 58,208 | 22.80 | +0.30 +1.33% |
| 12/28/09 | 22.45 | 22.50 | 22.40 | 28,463 | 22.50 | +0.04 +0.18% |
| 12/25/09 | 22.20 | 22.51 | 22.20 | 18,723 | 22.46 | 0.00 0.00% |
| 12/24/09 | 22.20 | 22.51 | 22.20 | 18,723 | 22.46 | +0.15 +0.67% |
| 12/23/09 | 22.20 | 22.35 | 22.08 | 42,357 | 22.31 | -0.10 -0.45% |
| 12/22/09 | 22.26 | 22.41 | 22.20 | 49,314 | 22.41 | +0.17 +0.76% |
| 12/21/09 | 21.94 | 22.25 | 21.91 | 70,165 | 22.24 | +0.64 +2.96% |
| 12/18/09 | 21.72 | 21.86 | 21.44 | 51,796 | 21.60 | -0.04 -0.18% |
| 12/17/09 | 21.90 | 21.90 | 21.55 | 35,846 | 21.64 | -0.66 -2.96% |
| 12/16/09 | 22.30 | 22.46 | 22.28 | 41,564 | 22.30 | +0.21 +0.95% |
| 12/15/09 | 21.82 | 22.09 | 21.82 | 45,900 | 22.09 | +0.29 +1.33% |
| 12/14/09 | 21.65 | 21.90 | 21.65 | 21,895 | 21.80 | +0.25 +1.16% |
| 12/11/09 | 21.54 | 21.65 | 21.44 | 41,734 | 21.55 | +0.34 +1.60% |
| 12/10/09 | 21.32 | 21.35 | 21.14 | 53,819 | 21.21 | -0.18 -0.84% |
| 12/09/09 | 21.18 | 21.44 | 21.12 | 75,333 | 21.39 | -0.13 -0.60% |
| 12/08/09 | 21.65 | 21.65 | 21.36 | 42,819 | 21.52 | -0.58 -2.62% |
| 12/07/09 | 22.05 | 22.35 | 22.02 | 34,678 | 22.10 | +0.10 +0.45% |
| 12/04/09 | 22.20 | 22.30 | 21.97 | 42,100 | 22.00 | +0.36 +1.66% |
| 12/03/09 | 21.84 | 21.89 | 21.61 | 48,932 | 21.64 | -0.45 -2.04% |
| 12/02/09 | 22.08 | 22.23 | 21.98 | 45,221 | 22.09 | +0.59 +2.74% |
| \/ Download Data To Spreadsheet | ||||||
