L'OREAL UNSP/ADR Historical Stock Prices

LRLCY 
$34.23
*  
0.02
0.06 %
Get LRLCY Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading LRLCY now


Community Rating:
View:    LRLCY Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  34.28  33.96  34.23 46,079
08/31/2015 34.15 34.28 33.96 34.23 46,079
08/28/2015 34.21 34.23 33.9575 34.21 77,374
08/27/2015 34.225 34.52 34.075 34.51 53,114
08/26/2015 33.97 34.3 33.64 34.275 107,775
08/25/2015 35.15 35.15 34 34.3 49,615
08/24/2015 33.58 34.72 33 33.89 72,345
08/21/2015 35.45 35.64 34.6 34.61 106,510
08/20/2015 35.6 35.63 35.31 35.335 77,402
08/19/2015 36.044 36.27 35.85 36.2 112,463
08/18/2015 36.59 36.67 36.42 36.42 98,637
08/17/2015 36.53 36.974 36.51 36.95 37,231
08/14/2015 37.03 37.22 36.91 37.08 61,708
08/13/2015 37.335 37.48 37.235 37.28 74,897
08/12/2015 37.085 37.24 36.79 37.24 43,712
08/11/2015 38.596 38.68 38.23 38.44 70,399
08/10/2015 38.99 39.28 38.95 39.15 54,888
08/07/2015 38.58 38.89 38.49 38.81 35,591
08/06/2015 38.855 38.94 38.8 38.92 40,480
08/05/2015 38.5 38.73 38.46 38.71 29,629
08/04/2015 38.38 38.47 38.14 38.15 49,897
08/03/2015 38.32 38.37 37.97 38.1 30,396
07/31/2015 37.49 37.6 37.27 37.3 30,133
07/30/2015 37.08 37.25 36.85 36.89 24,449
07/29/2015 37.28 37.62 37.23 37.54 58,676
07/28/2015 36.92 37.17 36.78 37.12 33,349
07/27/2015 37.06 37.06 36.84 36.93 75,384
07/24/2015 37.17 37.275 37.01 37.045 37,257
07/23/2015 36.92 37.17 36.87 36.87 48,108
07/22/2015 36.76 36.91 36.71 36.91 35,643
07/21/2015 37.26 37.26 37.06 37.25 138,421
07/20/2015 37.49 37.52 37.29 37.39 31,932
07/17/2015 37.03 37.11 36.88 36.98 40,476
07/16/2015 37.36 37.47 37.15 37.29 49,099
07/15/2015 37.002 37.13 36.8 36.91 37,812
07/14/2015 37.13 37.23 36.94 37.12 46,676
07/13/2015 36.65 36.733 36.57 36.63 52,506
07/10/2015 36.81 37 36.605 37 62,518
07/09/2015 35.18 35.37 35.06 35.11 97,244
07/08/2015 34.42 34.496 34.19 34.37 59,546
07/07/2015 34.103 34.67 33.6 34.65 69,434
07/06/2015 34.34 34.9 34.16 34.22 46,215
07/02/2015 35.41 35.506 35.244 35.44 99,360
07/01/2015 35.92 36.06 35.456 35.59 173,530
06/30/2015 36.386 36.39 35.548 35.82 54,683
06/29/2015 36.46 36.639 36 36 106,021
06/26/2015 37.91 37.94 37.51 37.72 33,100
06/25/2015 37.46 37.55 37.16 37.39 30,365
06/24/2015 37.88 38.04 37.66 37.71 63,980
06/23/2015 37.94 38.05 37.87 37.93 58,912
06/22/2015 37.81 38.385 37.81 38.06 38,467
06/19/2015 36.83 36.92 36.48 36.69 38,230
06/18/2015 36.972 37.9 36.97 37.25 47,048
06/17/2015 36.51 36.74 36.31 36.73 24,437
06/16/2015 36.9 37.18 36.79 37.09 46,607
06/15/2015 36.61 36.93 36.52 36.84 36,525
06/12/2015 37.11 37.47 37 37.27 39,614
06/11/2015 38.11 38.26 37.86 37.97 35,972
06/10/2015 37.44 38.06 37.4 38 41,376
06/09/2015 36.99 37.17 36.75 36.99 53,954
06/08/2015 37.146 37.3545 37.08 37.32 20,455
06/05/2015 37.2775 37.2775 36.88 37.06 33,370
06/04/2015 38.23 38.69 37.86 38.01 47,712
06/03/2015 38.39 38.522 38.25 38.33 23,200
06/02/2015 37.85 38 37.679 37.86 51,687
06/01/2015 38.09 38.11 37.74 38.02 33,572
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?