Lenovo Group Ltd ADR (OP: LNVGY )

22.96 +0.38 (+1.66%)
Streaming Delayed Price Updated: 12:06 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 13.44 13.66 13.40 13.40 6,100 -0.55(-3.94%)
Oct 28, 2011 14.08 14.08 13.91 13.95 18,151 -0.32(-2.24%)
Oct 27, 2011 14.45 14.45 14.17 14.27 16,614 -0.10(-0.70%)
Oct 26, 2011 14.31 14.40 14.22 14.37 50,743 +0.87(+6.44%)
Oct 25, 2011 13.58 13.65 13.37 13.50 8,215 +0.15(+1.12%)
Oct 24, 2011 13.12 13.40 13.12 13.35 9,873 +0.21(+1.60%)
Oct 21, 2011 12.96 13.14 12.96 13.14 3,100 +0.27(+2.10%)
Oct 20, 2011 12.88 12.93 12.65 12.87 12,217 -0.29(-2.20%)
Oct 19, 2011 13.09 13.29 13.09 13.16 2,480 +0.08(+0.61%)
Oct 18, 2011 12.96 13.08 12.76 13.08 16,173 +0.00(+0.00%)
Oct 17, 2011 13.44 13.44 13.08 13.08 18,437 -0.42(-3.11%)
Oct 14, 2011 13.55 13.60 13.42 13.50 3,774 -0.20(-1.46%)
Oct 13, 2011 13.76 13.76 13.57 13.70 32,088 +0.05(+0.37%)
Oct 12, 2011 13.50 13.65 13.50 13.65 26,270 +0.32(+2.40%)
Oct 11, 2011 13.27 13.45 13.27 13.33 25,694 +0.18(+1.37%)
Oct 10, 2011 13.01 13.15 13.01 13.15 5,818 +0.46(+3.62%)
Oct 07, 2011 13.03 13.03 12.66 12.69 5,429 +0.22(+1.76%)
Oct 06, 2011 12.47 12.47 12.27 12.47 1,860 +0.02(+0.16%)
Oct 05, 2011 12.10 12.45 12.00 12.45 11,086 +0.39(+3.23%)
Oct 04, 2011 12.00 12.18 11.75 12.06 18,065 -0.41(-3.29%)
Oct 03, 2011 12.80 12.80 12.47 12.47 15,461 -0.77(-5.82%)
Sep 30, 2011 13.64 13.64 13.24 13.24 11,931 -0.02(-0.15%)
Sep 29, 2011 13.32 13.38 13.07 13.26 11,384 +0.24(+1.84%)
Sep 28, 2011 13.32 13.40 13.02 13.02 20,512 +0.23(+1.80%)
Sep 27, 2011 12.92 12.92 12.63 12.79 13,671 +1.19(+10.26%)
Sep 26, 2011 11.69 11.69 11.34 11.60 75,322 -0.50(-4.13%)
Sep 23, 2011 12.00 12.14 12.00 12.10 262,277 -0.44(-3.51%)
Sep 22, 2011 12.58 12.59 12.35 12.54 205,879 -0.38(-2.94%)
Sep 21, 2011 13.14 13.23 12.92 12.92 117,193 -0.11(-0.84%)
Sep 20, 2011 13.26 13.26 13.03 13.03 11,454 +0.05(+0.39%)
Sep 19, 2011 12.69 12.98 12.69 12.98 11,206 -0.32(-2.41%)
Sep 16, 2011 13.40 13.40 13.30 13.30 4,114 -0.10(-0.75%)
Sep 15, 2011 13.30 13.40 13.30 13.40 7,951 +0.31(+2.37%)
Sep 14, 2011 13.09 13.09 12.88 13.09 7,900 +0.09(+0.69%)
Sep 13, 2011 12.85 13.00 12.83 13.00 13,561 +0.11(+0.85%)
Sep 12, 2011 12.64 12.89 12.64 12.89 12,382 +0.39(+3.12%)
Sep 09, 2011 12.75 12.75 12.50 12.50 3,070 -0.32(-2.50%)
Sep 08, 2011 12.91 13.09 12.82 12.82 12,500 +0.06(+0.47%)
Sep 07, 2011 12.58 12.84 12.58 12.76 7,857 +0.40(+3.24%)
Sep 06, 2011 12.36 12.36 12.08 12.36 6,641 -1.03(-7.69%)
Sep 02, 2011 13.55 13.55 13.20 13.39 13,263 +0.04(+0.30%)
Sep 01, 2011 13.31 13.41 13.31 13.35 11,756 +0.10(+0.75%)
Aug 31, 2011 13.30 13.45 13.25 13.25 18,755 +0.38(+2.95%)
Aug 30, 2011 12.71 12.87 12.69 12.87 8,485 +0.01(+0.08%)
Aug 29, 2011 12.70 12.95 12.70 12.86 9,245 -0.06(-0.46%)
Aug 26, 2011 12.88 12.92 12.53 12.92 10,312 +0.00(+0.00%)
Aug 25, 2011 12.91 13.05 12.81 12.92 22,073 -0.05(-0.39%)
Aug 24, 2011 12.63 12.97 12.63 12.97 118,143 +0.32(+2.53%)
Aug 23, 2011 12.65 12.65 12.49 12.65 66,674 +0.52(+4.29%)
Aug 22, 2011 12.08 12.24 12.05 12.13 13,890 +0.39(+3.32%)
Aug 19, 2011 11.40 11.87 11.40 11.74 9,304 +0.17(+1.47%)
Aug 18, 2011 11.75 11.75 11.48 11.57 6,019 -0.98(-7.81%)
Aug 17, 2011 12.48 12.67 12.48 12.55 15,862 +0.13(+1.05%)
Aug 16, 2011 12.11 12.44 12.11 12.42 10,675 -0.08(-0.64%)
Aug 15, 2011 12.37 12.57 12.37 12.50 5,981 +0.44(+3.65%)
Aug 12, 2011 12.32 12.32 12.06 12.06 13,419 +0.02(+0.17%)
Aug 11, 2011 12.02 12.19 11.68 12.04 10,080 +0.29(+2.47%)
Aug 10, 2011 11.94 11.94 11.75 11.75 16,990 -0.05(-0.42%)
Aug 09, 2011 11.43 11.80 11.31 11.80 25,188 +0.62(+5.55%)
Aug 08, 2011 11.90 11.90 11.18 11.18 25,916 -1.27(-10.20%)
Aug 05, 2011 12.65 12.65 12.17 12.45 39,306 -0.32(-2.51%)
Aug 04, 2011 12.74 12.98 12.70 12.77 31,244 +0.03(+0.24%)
Aug 03, 2011 12.67 12.74 12.54 12.74 5,899 -0.13(-1.01%)
Aug 02, 2011 12.80 13.05 12.80 12.87 36,600 -0.10(-0.77%)
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.