L'Oreal Company ADR (OP: LRLCY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	41.93	41.96	41.60	41.80	43,774	-0.12(-0.27%)
Jun 29, 2017	42.34	42.34	41.73	41.92	50,843	-1.43(-3.30%)
Jun 28, 2017	43.20	43.38	43.08	43.35	78,832	-0.15(-0.34%)
Jun 27, 2017	43.32	43.65	43.15	43.50	61,252	-0.11(-0.25%)
Jun 26, 2017	43.80	43.92	43.61	43.61	39,644	+1.53(+3.64%)
Jun 23, 2017	41.99	42.18	41.90	42.08	45,296	+0.01(+0.02%)
Jun 22, 2017	42.26	42.30	42.07	42.07	99,733	-0.32(-0.75%)
Jun 21, 2017	42.30	42.44	42.23	42.39	74,408	-0.15(-0.35%)
Jun 20, 2017	42.83	42.88	42.44	42.54	35,513	-0.10(-0.23%)
Jun 19, 2017	42.76	42.81	42.57	42.64	46,720	-0.08(-0.19%)
Jun 16, 2017	42.46	42.80	42.40	42.72	35,140	+0.66(+1.57%)
Jun 15, 2017	41.69	42.08	41.69	42.06	35,434	-0.24(-0.57%)
Jun 14, 2017	42.57	42.63	42.10	42.30	78,148	+0.14(+0.33%)
Jun 13, 2017	42.02	42.16	41.96	42.16	55,738	+0.12(+0.29%)
Jun 12, 2017	42.20	42.20	41.95	42.04	112,402	-0.40(-0.94%)
Jun 09, 2017	42.38	42.52	42.21	42.44	74,137	+0.12(+0.28%)
Jun 08, 2017	42.50	43.95	42.13	42.32	49,370	-0.61(-1.42%)
Jun 07, 2017	43.27	43.27	42.67	42.93	94,948	-0.16(-0.38%)
Jun 06, 2017	43.05	43.13	43.00	43.09	63,898	+0.05(+0.10%)
Jun 05, 2017	43.02	43.09	42.95	43.05	40,793	-0.48(-1.11%)
Jun 02, 2017	43.42	43.54	43.34	43.53	29,984	+0.61(+1.43%)
Jun 01, 2017	42.96	42.99	42.71	42.92	39,118	+0.12(+0.28%)
May 31, 2017	42.87	43.06	42.73	42.80	65,462	+0.39(+0.92%)
May 30, 2017	42.22	42.45	42.21	42.41	51,401	+0.17(+0.41%)
May 26, 2017	42.10	42.25	40.18	42.23	44,547	-0.16(-0.39%)
May 25, 2017	42.33	42.40	42.23	42.40	55,337	+0.09(+0.21%)
May 24, 2017	42.20	42.31	41.99	42.31	52,264	+0.07(+0.17%)
May 23, 2017	42.25	42.44	42.18	42.24	107,328	+0.09(+0.21%)
May 22, 2017	42.14	42.15	41.98	42.15	42,547	+0.27(+0.66%)
May 19, 2017	41.77	41.90	41.75	41.88	61,839	+0.58(+1.39%)
May 18, 2017	41.18	41.35	41.06	41.30	61,684	-0.42(-1.00%)
May 17, 2017	41.96	42.07	41.69	41.72	53,995	-0.48(-1.14%)
May 16, 2017	42.00	42.32	41.87	42.20	58,743	+0.52(+1.25%)
May 15, 2017	41.64	41.70	41.56	41.68	29,403	+0.16(+0.37%)
May 12, 2017	41.30	41.59	41.26	41.52	39,523	+0.42(+1.03%)
May 11, 2017	41.08	41.13	40.95	41.10	61,431	-0.01(-0.03%)
May 10, 2017	41.05	41.15	40.95	41.11	50,217	-0.01(-0.03%)
May 09, 2017	41.05	41.25	41.01	41.13	57,267	+0.14(+0.33%)
May 08, 2017	41.28	41.30	40.88	40.99	176,291	-0.71(-1.70%)
May 05, 2017	41.27	41.70	41.21	41.70	47,799	+0.54(+1.31%)
May 04, 2017	40.51	41.16	40.46	41.16	203,350	+0.92(+2.29%)
May 03, 2017	40.19	40.32	40.13	40.24	43,164	-0.13(-0.32%)
May 02, 2017	40.09	40.37	40.01	40.37	73,331	+0.32(+0.80%)
May 01, 2017	39.91	40.15	39.81	40.05	39,071	+0.19(+0.49%)
Apr 28, 2017	39.92	40.04	39.80	39.86	34,911	-0.02(-0.06%)
Apr 27, 2017	39.83	39.90	39.62	39.88	76,814	+0.18(+0.45%)
Apr 26, 2017	39.66	39.82	39.62	39.70	56,647	-0.11(-0.27%)
Apr 25, 2017	39.63	39.99	39.55	39.81	57,658	-0.57(-1.42%)
Apr 24, 2017	40.15	40.40	40.01	40.38	53,870	+1.60(+4.13%)
Apr 21, 2017	38.81	38.84	38.53	38.78	312,348	-0.21(-0.53%)
Apr 20, 2017	39.25	39.39	38.96	38.99	39,778	+0.19(+0.48%)
Apr 19, 2017	38.77	38.86	38.70	38.80	111,109	-0.68(-1.72%)
Apr 18, 2017	38.78	39.65	38.37	39.48	105,615	+0.77(+2.00%)
Apr 17, 2017	38.45	38.78	38.30	38.71	60,117	+0.41(+1.06%)
Apr 13, 2017	38.53	38.56	38.28	38.30	42,259	-0.31(-0.80%)
Apr 12, 2017	38.36	38.70	38.36	38.61	42,018	+0.05(+0.14%)
Apr 11, 2017	38.29	38.58	38.20	38.55	66,936	+0.16(+0.40%)
Apr 10, 2017	38.05	38.46	38.05	38.40	45,730	+0.15(+0.39%)
Apr 07, 2017	38.19	38.34	38.19	38.25	41,260	+0.19(+0.50%)
Apr 06, 2017	38.23	38.26	38.02	38.06	57,175	+0.01(+0.03%)
Apr 05, 2017	38.13	38.24	37.98	38.05	50,485	-0.45(-1.16%)
Apr 04, 2017	38.30	38.52	38.30	38.49	54,761	+0.14(+0.38%)