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

L'Oreal Company Act (OP: LRLCF )

493.87 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 28, 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 (%)
May 31, 2006 89.00 89.00 89.00 89.00 397 +80.00(+888.89%)
May 30, 2006 9.000 9.000 9.000 9.000 100 -81.90(-90.10%)
May 26, 2006 90.90 90.90 90.90 90.90 0 +0.00(+0.00%)
May 25, 2006 90.90 90.90 90.90 90.90 0 +0.00(+0.00%)
May 24, 2006 90.90 90.90 90.90 90.90 0 +0.00(+0.00%)
May 23, 2006 90.90 90.90 90.90 90.90 0 +0.00(+0.00%)
May 22, 2006 90.90 90.90 90.90 90.90 0 +0.00(+0.00%)
May 19, 2006 90.90 90.90 90.90 90.90 0 +0.00(+0.00%)
May 18, 2006 90.90 90.90 90.90 90.90 0 +0.00(+0.00%)
May 17, 2006 90.90 90.90 90.90 90.90 0 +0.00(+0.00%)
May 16, 2006 90.90 90.90 90.90 90.90 0 +0.00(+0.00%)
May 15, 2006 90.90 90.90 90.90 90.90 0 +0.00(+0.00%)
May 12, 2006 90.90 90.90 90.90 90.90 300 -1.60(-1.73%)
May 11, 2006 92.50 92.50 92.50 92.50 200 +0.25(+0.27%)
May 10, 2006 92.25 92.25 92.25 92.25 0 +0.00(+0.00%)
May 09, 2006 92.25 92.25 92.25 92.25 0 +0.00(+0.00%)
May 08, 2006 92.25 92.25 92.25 92.25 0 +0.00(+0.00%)
May 05, 2006 92.25 92.25 92.25 92.25 0 +0.00(+0.00%)
May 04, 2006 92.25 92.25 92.25 92.25 0 +0.00(+0.00%)
May 03, 2006 92.25 92.25 92.25 92.25 0 +0.00(+0.00%)
May 02, 2006 92.25 92.25 92.25 92.25 0 +0.00(+0.00%)
May 01, 2006 92.25 92.25 92.25 92.25 0 +0.00(+0.00%)
Apr 28, 2006 92.25 92.25 92.25 92.25 0 +0.00(+0.00%)
Apr 27, 2006 92.25 92.25 92.25 92.25 0 +0.00(+0.00%)
Apr 26, 2006 92.25 92.25 92.25 92.25 0 +4.25(+4.83%)
Apr 25, 2006 88.00 92.25 92.25 88.00 100 +0.00(+0.00%)
Apr 24, 2006 88.00 88.00 88.00 88.00 0 +0.00(+0.00%)
Apr 21, 2006 88.00 88.00 88.00 88.00 3,989 +0.00(+0.00%)
Apr 20, 2006 88.00 88.00 88.00 88.00 0 +0.00(+0.00%)
Apr 19, 2006 88.00 88.00 88.00 88.00 0 +0.00(+0.00%)
Apr 18, 2006 88.00 88.00 88.00 88.00 0 +0.00(+0.00%)
Apr 17, 2006 88.00 88.00 88.00 88.00 0 +0.00(+0.00%)
Apr 13, 2006 88.00 88.00 88.00 88.00 0 +0.00(+0.00%)
Apr 12, 2006 88.00 88.00 88.00 88.00 0 +0.00(+0.00%)
Apr 11, 2006 88.00 88.00 88.00 88.00 0 +0.00(+0.00%)
Apr 10, 2006 88.00 88.00 88.00 88.00 0 +0.00(+0.00%)
Apr 07, 2006 88.00 88.00 88.00 88.00 0 +0.00(+0.00%)
Apr 06, 2006 88.00 88.00 88.00 88.00 0 +0.00(+0.00%)
Apr 05, 2006 88.00 88.00 88.00 88.00 0 +0.00(+0.00%)
Apr 04, 2006 88.00 88.00 88.00 88.00 0 +0.00(+0.00%)
Apr 03, 2006 88.00 88.00 88.00 88.00 0 +0.00(+0.00%)
Mar 31, 2006 88.00 88.00 88.00 88.00 0 +0.00(+0.00%)
Mar 30, 2006 88.00 88.00 88.00 88.00 0 +0.00(+0.00%)
Mar 29, 2006 88.00 88.00 88.00 88.00 0 +0.00(+0.00%)
Mar 28, 2006 88.50 88.00 88.00 88.00 150 -0.50(-0.56%)
Mar 27, 2006 88.50 88.50 88.50 88.50 0 +0.00(+0.00%)
Mar 24, 2006 88.50 88.50 88.50 88.50 0 -1.40(-1.56%)
Mar 21, 2006 89.90 89.90 89.90 89.90 0 +0.00(+0.00%)
Mar 20, 2006 89.90 89.90 89.90 89.90 309 +0.00(+0.00%)
Mar 17, 2006 89.90 89.90 89.90 89.90 104 +0.00(+0.00%)
Mar 16, 2006 89.90 89.90 89.90 89.90 440 +0.00(+0.00%)
Mar 15, 2006 89.00 90.35 89.90 89.90 800 +0.90(+1.01%)
Mar 14, 2006 89.00 89.00 89.00 89.00 5,981 +0.00(+0.00%)
Mar 13, 2006 89.00 89.00 89.00 89.00 0 +0.00(+0.00%)
Mar 10, 2006 89.00 89.00 89.00 89.00 0 +0.00(+0.00%)
Mar 09, 2006 89.00 89.00 89.00 89.00 0 +0.00(+0.00%)
Mar 08, 2006 89.00 89.00 89.00 89.00 0 +0.00(+0.00%)
Mar 07, 2006 89.00 89.00 89.00 89.00 0 +0.00(+0.00%)
Mar 06, 2006 89.00 89.00 89.00 89.00 0 +0.00(+0.00%)
Mar 03, 2006 89.00 89.00 89.00 89.00 1,000 +0.55(+0.62%)
Mar 02, 2006 88.45 88.45 88.45 88.45 200 -0.55(-0.62%)
Mar 01, 2006 89.00 89.00 89.00 89.00 640 +0.75(+0.85%)
Feb 28, 2006 78.90 88.25 88.25 88.25 300 +9.35(+11.85%)
Feb 27, 2006 78.90 78.90 78.90 78.90 0 +0.00(+0.00%)
Feb 24, 2006 78.90 78.90 78.90 78.90 0 +0.00(+0.00%)
Feb 23, 2006 78.90 78.90 78.90 78.90 5,000 +0.00(+0.00%)
Feb 22, 2006 78.90 78.90 78.90 78.90 49,414 +0.00(+0.00%)
Feb 21, 2006 78.90 78.90 78.90 78.90 858 +0.00(+0.00%)
Feb 17, 2006 78.90 78.90 78.90 78.90 910 +0.00(+0.00%)
Feb 15, 2006 78.90 78.90 78.90 78.90 0 +0.00(+0.00%)
Feb 14, 2006 78.90 78.90 78.90 78.90 0 +0.00(+0.00%)
Feb 13, 2006 78.90 78.90 78.90 78.90 0 +0.00(+0.00%)
Feb 10, 2006 78.90 78.90 78.90 78.90 0 +0.00(+0.00%)
Feb 09, 2006 78.90 78.90 78.90 78.90 0 +0.00(+0.00%)
Feb 08, 2006 78.90 78.90 78.90 78.90 0 +0.00(+0.00%)
Feb 07, 2006 78.90 78.90 78.90 78.90 0 +0.00(+0.00%)
Feb 06, 2006 78.90 78.90 78.90 78.90 0 +0.00(+0.00%)
Feb 03, 2006 78.90 78.90 78.90 78.90 0 +0.00(+0.00%)
Feb 02, 2006 78.90 78.90 78.90 78.90 144 +0.00(+0.00%)
Feb 01, 2006 78.90 78.90 78.90 78.90 0 +0.00(+0.00%)
Jan 31, 2006 78.90 78.90 78.90 78.90 436 +0.00(+0.00%)
Jan 30, 2006 78.90 78.90 78.90 78.90 517 +0.00(+0.00%)
Jan 27, 2006 78.90 78.90 78.90 78.90 16,908 +0.00(+0.00%)
Jan 26, 2006 78.90 78.90 78.90 78.90 0 +0.00(+0.00%)
Jan 25, 2006 78.90 78.90 78.90 78.90 0 +0.00(+0.00%)
Jan 24, 2006 78.90 78.90 78.90 78.90 0 +0.00(+0.00%)
Jan 23, 2006 78.90 78.90 78.90 78.90 0 +0.00(+0.00%)
Jan 20, 2006 78.90 78.90 78.90 78.90 0 +0.00(+0.00%)
Jan 19, 2006 78.90 78.90 78.90 78.90 0 +0.00(+0.00%)
Jan 18, 2006 78.90 78.90 78.90 78.90 0 +0.00(+0.00%)
Jan 17, 2006 78.90 78.90 78.90 78.90 360 +1.40(+1.81%)
Jan 13, 2006 77.50 77.50 77.50 77.50 1,880 +0.00(+0.00%)
Jan 12, 2006 77.50 77.50 77.50 77.50 0 +0.90(+1.17%)
Jan 11, 2006 76.60 76.60 76.60 76.60 0 +0.00(+0.00%)
Jan 10, 2006 76.60 76.60 76.60 76.60 0 +0.00(+0.00%)
Jan 09, 2006 76.60 76.60 76.60 76.60 0 +0.00(+0.00%)
Jan 06, 2006 76.60 76.60 76.60 76.60 6,085 +3.00(+4.08%)
Jan 05, 2006 73.60 73.60 73.60 73.60 0 +0.00(+0.00%)
Jan 04, 2006 73.60 73.60 73.60 73.60 0 +0.00(+0.00%)
Jan 03, 2006 73.60 73.60 73.60 73.60 0 +0.00(+0.00%)
Dec 30, 2005 73.60 73.60 73.60 73.60 100 +1.20(+1.66%)
Dec 29, 2005 72.40 72.40 72.40 72.40 0 +0.00(+0.00%)
Dec 28, 2005 72.40 72.40 72.40 72.40 0 +0.00(+0.00%)
Dec 23, 2005 72.40 72.40 72.40 72.40 0 +0.00(+0.00%)
Dec 22, 2005 72.40 72.40 72.40 72.40 0 +0.00(+0.00%)
Dec 21, 2005 72.40 72.40 72.40 72.40 0 +0.00(+0.00%)
Dec 20, 2005 72.40 72.40 72.40 72.40 0 +0.00(+0.00%)
Dec 19, 2005 72.40 72.40 72.40 72.40 0 +0.00(+0.00%)
Dec 16, 2005 72.40 72.40 72.40 17,579 +0.00(+0.00%)
Dec 15, 2005 72.40 72.40 72.40 72.40 0 +0.00(+0.00%)
Dec 14, 2005 72.40 72.40 72.40 72.40 0 +0.00(+0.00%)
Dec 13, 2005 72.40 72.40 72.40 6,040 +0.00(+0.00%)
Dec 12, 2005 72.40 72.40 72.40 72.40 0 +0.00(+0.00%)
Dec 09, 2005 72.40 72.40 72.40 72.40 0 +0.00(+0.00%)
Dec 08, 2005 72.40 72.40 72.40 72.40 0 +0.00(+0.00%)
Dec 07, 2005 72.40 72.40 72.40 72.40 100 +1.32(+1.85%)
Dec 06, 2005 71.08 71.08 71.08 71.08 0 +0.00(+0.00%)
Dec 05, 2005 71.08 71.08 71.08 71.08 0 +0.00(+0.00%)
Dec 02, 2005 71.08 71.08 71.08 15,160 +0.00(+0.00%)
Dec 01, 2005 71.08 71.08 71.08 71.08 0 +0.00(+0.00%)
Nov 30, 2005 71.08 71.08 71.08 5,162 +0.00(+0.00%)
Nov 29, 2005 71.08 71.08 71.08 71.08 0 +0.00(+0.00%)
Nov 28, 2005 71.08 71.08 71.08 71.08 0 +0.00(+0.00%)
Nov 25, 2005 71.08 71.08 71.08 71.08 0 +0.00(+0.00%)
Nov 23, 2005 71.08 71.08 71.08 71.08 0 +0.00(+0.00%)
Nov 22, 2005 71.08 71.08 71.08 71.08 0 +0.00(+0.00%)
Nov 21, 2005 71.08 71.08 71.08 71.08 0 +0.00(+0.00%)
Nov 18, 2005 71.08 71.08 71.08 14,369 +0.00(+0.00%)
Nov 17, 2005 71.08 71.08 71.08 71.08 0 +0.00(+0.00%)
Nov 16, 2005 71.08 71.08 71.08 71.08 0 +0.00(+0.00%)
Nov 15, 2005 71.08 71.08 71.08 71.08 0 +0.00(+0.00%)
Nov 14, 2005 71.08 71.08 71.08 71.08 0 +0.00(+0.00%)
Nov 11, 2005 71.08 71.08 71.08 71.08 0 +0.00(+0.00%)
Nov 10, 2005 71.08 71.08 71.08 71.08 0 +0.00(+0.00%)
Nov 09, 2005 71.08 71.08 71.08 71.08 0 +0.00(+0.00%)
Nov 08, 2005 71.08 71.08 71.08 71.08 0 +0.00(+0.00%)
Nov 07, 2005 71.08 71.08 71.08 71.08 304 -1.02(-1.41%)
Nov 04, 2005 72.10 72.10 72.10 72.10 0 +0.00(+0.00%)
Nov 03, 2005 72.10 72.10 72.10 4,317 +0.00(+0.00%)
Nov 02, 2005 72.10 72.10 72.10 72.10 6,229 -2.84(-3.79%)
Nov 01, 2005 74.94 74.94 74.94 74.94 32,837 +0.00(+0.00%)
Oct 31, 2005 74.94 74.94 74.94 74.94 0 +0.00(+0.00%)
Oct 28, 2005 74.94 74.94 74.94 30,501 +0.00(+0.00%)
Oct 27, 2005 74.94 74.94 74.94 74.94 0 +0.00(+0.00%)
Oct 26, 2005 74.94 74.94 74.94 2,000 +0.00(+0.00%)
Oct 25, 2005 74.94 74.94 74.94 74.94 0 +0.00(+0.00%)
Oct 24, 2005 74.94 74.94 74.94 74.94 0 +0.00(+0.00%)
Oct 21, 2005 74.94 74.94 74.94 74.94 3,846 +0.24(+0.32%)
Oct 20, 2005 74.70 74.70 74.70 74.70 0 +0.00(+0.00%)
Oct 19, 2005 74.70 74.70 74.70 74.70 200 -1.80(-2.35%)
Oct 18, 2005 76.50 76.50 76.50 76.50 0 +0.00(+0.00%)
Oct 17, 2005 76.50 76.50 76.50 76.50 0 +0.00(+0.00%)
Oct 14, 2005 76.50 76.50 76.50 76.50 0 +0.00(+0.00%)
Oct 13, 2005 76.50 76.50 76.50 76.50 0 +0.00(+0.00%)
Oct 12, 2005 76.50 76.50 76.50 76.50 100 -0.75(-0.97%)
Oct 11, 2005 77.25 77.25 77.25 77.25 200 +0.35(+0.46%)
Oct 10, 2005 79.00 76.90 76.90 76.90 290 -2.10(-2.66%)
Oct 07, 2005 79.00 79.00 79.00 79.00 0 +0.00(+0.00%)
Oct 06, 2005 79.00 79.00 79.00 79.00 0 +0.00(+0.00%)
Oct 05, 2005 79.00 79.00 79.00 79.00 0 -0.53(-0.67%)
Oct 04, 2005 79.53 79.53 79.53 79.53 0 +0.00(+0.00%)
Oct 03, 2005 0 +0.00(+0.00%)
Sep 30, 2005 0 +0.00(+0.00%)
Sep 29, 2005 0 +0.00(+0.00%)
Sep 20, 2005 79.53 79.53 79.53 79.53 0 +0.00(+0.00%)
Sep 19, 2005 79.53 79.53 79.53 79.53 0 +0.00(+0.00%)
Sep 16, 2005 79.53 79.53 79.53 79.53 0 +0.00(+0.00%)
Sep 15, 2005 79.53 79.53 79.53 79.53 0 +0.00(+0.00%)
Sep 14, 2005 79.53 79.53 79.53 79.53 0 +0.00(+0.00%)
Sep 13, 2005 79.53 79.53 79.53 79.53 0 +0.00(+0.00%)
Sep 12, 2005 79.53 79.53 79.53 79.53 0 +0.00(+0.00%)
Sep 09, 2005 79.53 79.53 79.53 79.53 0 +0.00(+0.00%)
Sep 08, 2005 79.53 79.53 79.53 79.53 0 +0.00(+0.00%)
Sep 07, 2005 79.53 79.53 79.53 79.53 0 +0.00(+0.00%)
Sep 06, 2005 79.53 79.53 79.53 79.53 0 +0.00(+0.00%)
Sep 02, 2005 79.53 79.53 79.53 79.53 5,760 -2.72(-3.30%)
Sep 01, 2005 82.25 82.25 82.25 82.25 1,755 +3.86(+4.92%)
Aug 31, 2005 78.39 78.39 78.39 78.39 0 +0.00(+0.00%)
Aug 30, 2005 78.39 78.39 78.39 78.39 6,000 +0.00(+0.00%)
Aug 29, 2005 78.39 78.39 78.39 78.39 0 +0.00(+0.00%)
Aug 26, 2005 78.39 78.39 78.39 78.39 0 +0.00(+0.00%)
Aug 25, 2005 78.39 78.39 78.39 78.39 500 -0.51(-0.64%)
Aug 24, 2005 78.90 78.90 78.90 78.90 500 -0.10(-0.13%)
Aug 23, 2005 79.00 79.00 79.00 79.00 400 +0.50(+0.64%)
Aug 22, 2005 78.50 78.50 78.50 78.50 0 +0.00(+0.00%)
Aug 19, 2005 78.50 78.50 78.50 78.50 0 +0.00(+0.00%)
Aug 18, 2005 78.50 78.50 78.50 78.50 0 +0.00(+0.00%)
Aug 17, 2005 78.50 78.50 78.50 78.50 125 -1.00(-1.26%)
Aug 16, 2005 79.50 79.50 79.50 79.50 0 +0.00(+0.00%)
Aug 15, 2005 79.50 79.50 79.50 79.50 0 +0.00(+0.00%)
Aug 12, 2005 79.50 79.50 79.50 79.50 0 +0.00(+0.00%)
Aug 11, 2005 79.50 79.50 79.50 79.50 0 +0.00(+0.00%)
Aug 10, 2005 79.50 79.50 79.50 79.50 0 +0.00(+0.00%)
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.