Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

L'Oreal Company Act (OP: LRLCF )

490.34 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 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 (%)
Sep 30, 2014 158.39 158.39 158.39 158.39 57 -0.44(-0.27%)
Sep 25, 2014 158.82 158.82 158.82 4,783 -1.72(-1.07%)
Sep 23, 2014 160.55 160.55 160.55 0 -2.27(-1.39%)
Sep 22, 2014 162.82 162.82 162.82 162.82 43 +0.06(+0.03%)
Sep 19, 2014 162.71 162.76 162.71 162.76 327 -1.16(-0.71%)
Sep 17, 2014 163.92 163.92 163.92 0 +1.01(+0.62%)
Sep 15, 2014 162.91 162.91 162.91 0 +1.62(+1.01%)
Sep 11, 2014 161.28 161.28 161.28 0 -3.96(-2.40%)
Sep 08, 2014 165.24 165.24 165.24 0 -1.98(-1.18%)
Sep 05, 2014 167.22 167.22 167.22 167.22 327 -1.73(-1.02%)
Sep 04, 2014 168.95 168.95 168.95 168.95 1,000 +0.25(+0.15%)
Sep 03, 2014 168.12 169.12 164.88 168.70 591 +1.84(+1.10%)
Sep 02, 2014 169.06 169.06 169.06 166.86 107 -0.78(-0.47%)
Aug 29, 2014 167.64 167.64 167.64 0 +0.64(+0.38%)
Aug 25, 2014 167.00 167.00 167.00 0 +0.81(+0.49%)
Aug 22, 2014 166.19 166.19 166.19 166.19 1,130 -0.68(-0.41%)
Aug 21, 2014 166.86 166.86 166.86 166.86 262 -3.13(-1.84%)
Aug 15, 2014 169.99 169.99 169.99 0 +1.32(+0.78%)
Aug 14, 2014 168.67 168.67 168.67 168.67 177 +0.85(+0.51%)
Aug 13, 2014 167.82 167.82 167.82 167.82 382 +1.61(+0.97%)
Aug 12, 2014 166.21 166.21 166.21 166.21 353 -2.08(-1.23%)
Aug 11, 2014 168.28 168.28 168.28 168.28 1,381 +4.83(+2.96%)
Aug 08, 2014 165.73 165.73 163.45 163.45 643 -5.14(-3.05%)
Aug 07, 2014 168.59 168.59 168.59 168.59 692 -0.63(-0.37%)
Aug 06, 2014 169.22 169.22 169.22 169.22 110 -1.40(-0.82%)
Aug 05, 2014 170.62 170.62 170.62 170.62 507 +3.62(+2.17%)
Aug 04, 2014 167.00 167.00 167.00 167.00 7 -0.70(-0.42%)
Aug 01, 2014 167.25 167.70 167.25 167.70 226 -2.33(-1.37%)
Jul 31, 2014 170.03 170.03 170.03 170.03 85 -1.83(-1.07%)
Jul 30, 2014 171.86 171.86 171.86 171.86 106 -0.31(-0.18%)
Jul 29, 2014 173.17 173.17 172.17 172.17 423 -0.35(-0.21%)
Jul 25, 2014 172.53 172.53 172.53 172.53 365 -1.16(-0.67%)
Jul 24, 2014 173.68 173.68 173.68 173.68 127 +0.22(+0.13%)
Jul 22, 2014 173.47 173.47 173.47 0 +6.20(+3.71%)
Jul 21, 2014 172.22 172.22 167.27 167.27 262 -4.89(-2.84%)
Jul 18, 2014 172.16 172.16 172.16 172.16 73 +0.53(+0.31%)
Jul 17, 2014 170.25 172.60 170.25 171.63 2,270 -0.81(-0.47%)
Jul 16, 2014 170.91 172.44 170.91 172.44 3,052 +2.44(+1.44%)
Jul 15, 2014 171.64 171.64 170.00 170.00 410 -3.34(-1.93%)
Jul 14, 2014 173.34 173.34 173.34 173.34 1,385 +1.20(+0.70%)
Jul 11, 2014 172.13 172.13 172.13 172.13 94 +0.36(+0.21%)
Jul 10, 2014 171.78 171.78 171.78 171.78 105 -0.64(-0.37%)
Jul 09, 2014 172.42 172.42 172.42 172.42 432 +1.67(+0.98%)
Jul 08, 2014 170.75 170.85 170.75 170.75 35 -1.59(-0.92%)
Jul 07, 2014 172.34 172.34 172.34 172.34 84 -0.16(-0.09%)
Jul 03, 2014 172.50 172.50 172.50 0 +0.50(+0.29%)
Jul 02, 2014 172.00 172.00 172.00 172.00 2,410 -0.33(-0.19%)
Jul 01, 2014 172.33 172.33 172.33 172.33 457 -1.31(-0.76%)
Jun 30, 2014 173.64 173.64 173.64 173.64 212 +1.56(+0.91%)
Jun 27, 2014 172.08 172.08 172.08 172.08 331 +0.08(+0.05%)
Jun 25, 2014 172.00 172.00 172.00 0 -2.61(-1.49%)
Jun 24, 2014 174.61 174.61 174.61 174.61 226 +1.61(+0.93%)
Jun 23, 2014 174.41 174.41 173.00 173.00 127 -4.00(-2.26%)
Jun 20, 2014 177.00 177.00 177.00 177.00 156 +2.74(+1.57%)
Jun 19, 2014 174.75 176.24 174.26 174.26 474 +0.77(+0.44%)
Jun 17, 2014 173.49 173.49 173.49 0 +1.34(+0.78%)
Jun 16, 2014 172.15 172.15 172.15 172.15 10 -2.40(-1.37%)
Jun 13, 2014 174.33 174.55 174.33 174.55 990 +0.65(+0.37%)
Jun 12, 2014 175.03 175.03 173.90 173.90 127 -1.57(-0.89%)
Jun 11, 2014 175.47 175.47 175.47 175.47 180 +0.78(+0.44%)
Jun 10, 2014 175.57 175.57 174.69 174.69 137 +0.55(+0.32%)
Jun 06, 2014 174.14 174.14 174.14 174.14 166 -0.83(-0.47%)
Jun 05, 2014 174.97 174.97 174.97 174.97 403 +1.87(+1.08%)
Jun 04, 2014 173.10 173.10 173.10 173.10 29 -0.15(-0.09%)
Jun 03, 2014 173.25 173.25 173.25 173.25 62 -2.25(-1.28%)
May 30, 2014 175.50 175.50 175.50 175.50 0 +0.00(+0.00%)
May 27, 2014 175.50 175.50 175.50 0 +1.90(+1.09%)
May 16, 2014 173.60 173.60 173.60 0 +0.10(+0.06%)
May 15, 2014 173.50 173.50 173.50 173.50 2 -0.20(-0.12%)
May 14, 2014 173.70 173.70 173.70 173.70 313 +0.11(+0.07%)
May 13, 2014 173.59 173.59 173.59 173.59 3,060 +0.59(+0.34%)
May 12, 2014 173.00 173.00 173.00 173.00 75 +1.00(+0.58%)
May 06, 2014 172.00 172.00 172.00 0 -0.25(-0.15%)
May 05, 2014 172.25 172.25 172.25 172.25 3 +5.11(+3.06%)
Apr 29, 2014 167.14 167.14 167.14 167.14 0 -0.86(-0.51%)
Apr 23, 2014 168.00 168.00 168.00 168.00 0 -0.65(-0.39%)
Apr 22, 2014 168.05 168.65 168.05 168.65 74 +0.80(+0.48%)
Apr 21, 2014 167.85 167.85 167.85 167.85 2 +0.10(+0.06%)
Apr 16, 2014 167.75 167.75 167.75 0 +7.75(+4.84%)
Apr 07, 2014 160.00 160.00 160.00 0 -3.00(-1.84%)
Apr 03, 2014 163.00 163.00 163.00 0 -0.50(-0.31%)
Apr 02, 2014 163.50 163.50 163.50 163.50 46 +0.50(+0.31%)
Mar 26, 2014 163.00 163.00 163.00 0 +4.50(+2.84%)
Mar 21, 2014 158.50 158.50 158.50 0 -3.50(-2.16%)
Mar 18, 2014 162.00 162.00 162.00 162.00 0 -6.10(-3.63%)
Mar 11, 2014 168.10 168.10 168.10 0 +0.96(+0.57%)
Mar 10, 2014 167.14 167.14 167.14 167.14 33 -0.86(-0.51%)
Mar 03, 2014 168.00 168.00 168.00 0 -1.65(-0.97%)
Feb 28, 2014 169.65 169.65 169.65 169.65 0 +1.60(+0.95%)
Feb 19, 2014 168.05 168.05 168.05 0 -1.70(-1.00%)
Feb 13, 2014 169.75 169.75 169.75 169.75 0 +0.00(+0.00%)
Feb 11, 2014 169.75 169.75 169.75 169.75 0 -5.25(-3.00%)
Feb 10, 2014 175.00 175.00 175.00 175.00 200 +11.00(+6.71%)
Feb 04, 2014 164.00 164.00 164.00 0 +0.00(+0.00%)
Jan 31, 2014 164.00 164.00 164.00 164.00 0 -4.40(-2.61%)
Jan 28, 2014 168.40 168.40 168.40 0 -1.10(-0.65%)
Jan 27, 2014 169.50 169.50 169.50 169.50 59 -2.75(-1.60%)
Jan 22, 2014 172.25 172.25 172.25 0 +1.25(+0.73%)
Jan 21, 2014 171.00 171.00 171.00 171.00 40 +1.25(+0.74%)
Jan 16, 2014 169.75 169.75 169.75 0 +1.25(+0.74%)
Jan 14, 2014 168.50 168.50 168.50 168.50 0 +0.50(+0.30%)
Jan 09, 2014 168.00 168.00 168.00 0 +1.50(+0.90%)
Jan 08, 2014 166.50 166.50 166.50 166.50 25 -6.50(-3.76%)
Jan 07, 2014 173.00 173.00 173.00 173.00 42 +1.50(+0.87%)
Jan 06, 2014 172.00 172.00 171.05 171.50 960 -2.50(-1.44%)
Jan 02, 2014 174.00 174.00 174.00 174.00 0 +0.56(+0.33%)
Dec 27, 2013 173.44 173.44 173.44 0 +0.94(+0.54%)
Dec 26, 2013 172.50 172.50 172.50 172.50 86 +0.00(+0.00%)
Dec 23, 2013 172.50 172.50 172.50 0 +0.75(+0.44%)
Dec 20, 2013 171.75 171.75 171.75 171.75 0 +2.25(+1.33%)
Dec 18, 2013 169.50 169.50 169.50 0 -5.00(-2.87%)
Dec 10, 2013 174.50 174.50 174.50 0 +6.00(+3.56%)
Dec 04, 2013 168.50 168.50 168.50 0 +0.00(+0.00%)
Nov 29, 2013 168.50 168.50 168.50 168.50 0 +0.75(+0.45%)
Nov 12, 2013 167.75 167.75 167.75 0 -4.40(-2.56%)
Oct 31, 2013 172.15 172.15 172.15 0 -3.85(-2.19%)
Oct 30, 2013 175.75 176.00 175.75 176.00 90 -2.40(-1.35%)
Oct 23, 2013 178.40 178.40 178.40 0 +4.40(+2.53%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.