L'OREAL UNSP/ADR Historical Stock Prices

LRLCY 
$38.02
*  
0.11
0.29 %
Get LRLCY Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading LRLCY now


Community Rating:
 
 
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 01-MAR-2015 TO 01-JUN-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  38.11  37.74  38.02 33,572
06/01/2015 38.09 38.11 37.74 38.02 33,572
05/29/2015 38.2 38.28 37.66 37.91 44,959
05/28/2015 38.48 38.71 38.18 38.68 46,601
05/27/2015 37.955 38.74 37.955 38.66 37,596
05/26/2015 38.32 38.32 37.69 37.775 28,075
05/22/2015 38.58 38.6 38.425 38.47 30,849
05/21/2015 38.655 38.97 38.655 38.95 32,824
05/20/2015 38.71 39 38.67 38.95 46,023
05/19/2015 38.59 38.98 38.555 38.95 34,846
05/18/2015 38.36 38.6 38.26 38.52 26,119
05/15/2015 38.505 38.78 38.312 38.75 41,106
05/14/2015 38.41 38.8 38.36 38.8 27,634
05/13/2015 38.06 38.298 37.65 37.71 78,378
05/12/2015 37.82 37.89 37.56 37.79 58,925
05/11/2015 37.8205 38.04 37.8205 37.89 41,547
05/08/2015 38.52 38.99 38.51 38.86 31,803
05/07/2015 37.955 38.11 37.89 38.06 44,542
05/06/2015 37.72 38.04 37.6745 37.99 25,252
05/05/2015 37.745 37.745 37.18 37.18 30,806
05/04/2015 38.36 38.36 38 38.15 148,397
05/01/2015 37.75 37.83 37.51 37.83 48,963
04/30/2015 37.36 37.98 37.36 37.68 203,127
04/29/2015 38.125 38.19 37.58 37.65 41,616
04/28/2015 38.005 38.27 37.88 38.27 39,823
04/27/2015 38.796 39 38.76 38.95 27,592
04/24/2015 37.835 38.29 37.69 38.27 32,157
04/23/2015 37.45 38.13 37.27 38.05 30,101
04/22/2015 38.07 38.17 37.83 38.11 30,729
04/21/2015 38.386 38.42 38.05 38.29 30,641
04/20/2015 37.82 38.7 37.8 38.425 34,780
04/17/2015 38.03 38.14 37.83 38.1 49,029
04/16/2015 38.34 38.59 38.06 38.58 35,462
04/15/2015 38.03 38.11 37.6 38.04 43,064
04/14/2015 37.76 37.95 37.58 37.79 50,825
04/13/2015 37.74 37.84 37.53 37.7 28,748
04/10/2015 37.556 37.98 37.55 37.98 39,157
04/09/2015 37.71 37.71 37.43 37.475 31,078
04/08/2015 37.89 37.89 37.41 37.6 32,094
04/07/2015 37.91 38.12 37.75 37.83 51,561
04/06/2015 37.84 38.28 37.78 38.03 33,194
04/02/2015 37.425 37.61 37.35 37.61 43,716
04/01/2015 36.92 36.99 36.63 36.95 30,306
03/31/2015 36.87 36.945 36.72 36.75 61,089
03/30/2015 37.07 37.395 37.07 37.37 49,079
03/27/2015 37.11 37.64 37.1 37.6 47,292
03/26/2015 36.6 36.87 36.36 36.82 25,858
03/25/2015 37.29 37.35 36.86 37 41,859
03/24/2015 37.345 37.47 37.28 37.4 102,024
03/23/2015 37.15 37.44 37.13 37.43 65,637
03/20/2015 36.92 37.4 36.76 37.22 97,744
03/19/2015 36.06 36.305 36.048 36.17 34,842
03/18/2015 36.37 37.07 36.16 36.92 30,049
03/17/2015 36.61 36.67 36.44 36.64 36,053
03/16/2015 36.3 36.69 36.29 36.63 52,569
03/13/2015 35.856 36.13 35.79 36.09 47,897
03/12/2015 35.86 35.99 35.74 35.97 75,772
03/11/2015 35.645 35.93 35.36 35.795 52,761
03/10/2015 35.415 35.49 35.19 35.34 31,788
03/09/2015 35.79 35.95 35.72 35.95 45,031
03/06/2015 35.88 35.988 35.68 35.74 53,547
03/05/2015 36.18 36.32 36.15 36.28 34,717
03/04/2015 35.886 36.21 35.6755 36.1 59,086
03/03/2015 36.25 36.26 35.955 36.1 68,009
03/02/2015 36.26 36.31 36.12 36.26 46,420
*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?