L'Oreal Company ADR (OP: LRLCY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	32.46	32.99	32.41	32.94	0	-0.01(-0.02%)
Jan 30, 2014	32.87	33.05	32.55	32.95	42,474	-0.16(-0.47%)
Jan 29, 2014	33.09	33.30	33.01	33.10	44,699	-0.70(-2.06%)
Jan 28, 2014	33.63	33.87	33.62	33.80	35,998	+0.08(+0.22%)
Jan 27, 2014	33.76	33.79	33.50	33.72	46,279	-0.38(-1.11%)
Jan 24, 2014	34.18	34.35	34.05	34.10	0	-0.81(-2.32%)
Jan 23, 2014	34.92	34.93	34.58	34.91	685,563	+0.19(+0.55%)
Jan 22, 2014	34.43	34.75	34.40	34.72	60,900	+0.49(+1.43%)
Jan 21, 2014	34.09	34.24	33.93	34.23	55,969	+0.33(+0.97%)
Jan 17, 2014		33.90	33.90	33.90	0	-0.44(-1.28%)
Jan 16, 2014	34.28	34.46	34.11	34.34	51,604	+1.09(+3.28%)
Jan 15, 2014	33.66	33.44	33.14	33.25	105,460	-0.41(-1.22%)
Jan 14, 2014	33.39	33.67	33.36	33.66	47,270	+0.28(+0.85%)
Jan 13, 2014	33.32	33.58	33.28	33.38	49,640	-0.40(-1.17%)
Jan 10, 2014	33.60	33.89	33.60	33.77	30,240	+0.40(+1.20%)
Jan 09, 2014	33.35	33.40	33.04	33.37	39,449	-0.18(-0.54%)
Jan 08, 2014	33.39	33.65	33.32	33.55	35,498	-0.79(-2.30%)
Jan 07, 2014	34.14	34.34	34.05	34.34	28,879	+0.09(+0.26%)
Jan 06, 2014	34.45	34.45	34.08	34.25	33,549	-0.24(-0.70%)
Jan 03, 2014	34.27	34.49	34.27	34.49	0	+0.19(+0.56%)
Jan 02, 2014	34.37	34.40	34.15	34.30	42,919	-0.85(-2.43%)
Dec 31, 2013		35.15	35.15	35.15	0	+0.03(+0.10%)
Dec 30, 2013	34.83	35.13	34.83	35.12	24,015	+0.27(+0.79%)
Dec 27, 2013	34.68	34.85	34.68	34.84	39,468	+0.44(+1.28%)
Dec 26, 2013	34.40	34.49	34.06	34.40	21,106	+0.30(+0.88%)
Dec 24, 2013	34.02	34.22	34.02	34.10	24,445	-0.12(-0.35%)
Dec 23, 2013	34.13	34.28	34.05	34.22	80,458	+0.11(+0.32%)
Dec 20, 2013	34.07	34.21	34.05	34.11	0	-0.04(-0.12%)
Dec 19, 2013	34.01	34.19	34.00	34.15	38,131	-0.09(-0.26%)
Dec 18, 2013	34.05	34.45	33.97	34.24	50,765	+0.27(+0.79%)
Dec 17, 2013	33.79	34.12	33.76	33.97	34,906	-0.47(-1.36%)
Dec 16, 2013	34.43	34.58	34.37	34.44	49,937	+0.37(+1.09%)
Dec 13, 2013	34.13	34.20	33.96	34.07	0	-0.01(-0.03%)
Dec 12, 2013	34.18	34.37	34.05	34.08	95,069	-0.46(-1.33%)
Dec 11, 2013	34.80	34.87	34.45	34.54	92,964	-0.21(-0.60%)
Dec 10, 2013	34.82	34.94	34.59	34.75	60,190	-0.15(-0.43%)
Dec 09, 2013	34.69	34.94	34.68	34.90	25,029	+0.13(+0.37%)
Dec 06, 2013	34.65	34.83	34.61	34.77	113,129	+1.13(+3.36%)
Dec 05, 2013	33.50	33.65	33.42	33.64	213,938	-0.02(-0.06%)
Dec 04, 2013	33.14	33.66	33.14	33.66	35,357	-0.11(-0.33%)
Dec 03, 2013	33.70	33.86	33.60	33.77	19,136	-0.03(-0.09%)
Dec 02, 2013	33.75	34.03	33.75	33.80	18,379	+0.25(+0.75%)
Nov 29, 2013	33.58	33.71	33.41	33.55	28,985	-0.10(-0.30%)
Nov 27, 2013	33.43	33.65	33.43	33.65	41,252	+0.00(+0.00%)
Nov 26, 2013	33.45	33.65	33.43	33.65	42,943	+0.04(+0.12%)
Nov 25, 2013	33.59	33.69	33.58	33.61	23,538	-0.21(-0.62%)
Nov 22, 2013	33.81	33.86	33.71	33.82	36,571	+0.23(+0.68%)
Nov 21, 2013	33.55	33.69	33.36	33.59	29,839	+0.06(+0.19%)
Nov 20, 2013	33.94	34.08	33.50	33.53	30,452	-0.23(-0.68%)
Nov 19, 2013	33.73	33.89	33.65	33.76	49,728	-0.13(-0.38%)
Nov 18, 2013	33.99	34.07	33.78	33.89	34,242	+0.20(+0.58%)
Nov 15, 2013	33.68	33.78	33.56	33.70	30,753	+0.01(+0.01%)
Nov 14, 2013	33.52	33.74	33.52	33.69	32,568	+0.39(+1.17%)
Nov 13, 2013	32.97	33.30	32.89	33.30	46,549	-0.06(-0.18%)
Nov 12, 2013	33.25	33.44	33.15	33.36	43,864	+0.10(+0.30%)
Nov 11, 2013	33.12	33.27	33.04	33.26	23,535	+0.14(+0.42%)
Nov 08, 2013	32.82	33.24	32.80	33.12	52,758	+0.27(+0.82%)
Nov 07, 2013	33.55	33.64	32.83	32.85	22,640	-0.78(-2.32%)
Nov 06, 2013	33.73	33.85	33.49	33.63	34,648	+0.28(+0.84%)
Nov 05, 2013	33.25	33.37	33.10	33.35	55,302	-0.48(-1.42%)
Nov 04, 2013	33.86	33.86	33.69	33.83	21,835	+0.11(+0.33%)