Lenovo Group Ltd ADR (OP: LNVGY )

23.29 -0.11 (-0.47%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 30.52 30.52 30.52 0 +0.61(+2.04%)
Aug 28, 2014 30.04 30.04 29.85 29.91 38,118 -0.49(-1.61%)
Aug 27, 2014 30.25 30.40 30.25 30.40 26,213 +0.15(+0.50%)
Aug 26, 2014 30.19 30.26 30.15 30.25 61,685 -0.02(-0.07%)
Aug 25, 2014 30.36 30.36 30.19 30.27 30,480 -0.21(-0.69%)
Aug 22, 2014 30.67 30.67 30.42 30.48 52,285 -0.17(-0.55%)
Aug 21, 2014 30.59 30.65 30.38 30.65 21,937 +0.30(+1.01%)
Aug 20, 2014 30.35 30.38 30.27 30.34 50,891 -0.92(-2.93%)
Aug 19, 2014 30.96 31.26 30.96 31.26 89,201 +0.84(+2.76%)
Aug 18, 2014 30.00 30.44 29.95 30.42 107,010 +0.53(+1.77%)
Aug 15, 2014 30.00 30.00 29.95 29.89 47,477 +0.76(+2.61%)
Aug 14, 2014 29.05 29.15 29.05 29.13 42,446 -0.27(-0.92%)
Aug 13, 2014 29.40 29.40 29.26 29.40 79,153 -0.19(-0.64%)
Aug 12, 2014 29.52 29.70 29.51 29.59 220,406 +0.90(+3.14%)
Aug 11, 2014 28.60 28.69 28.60 28.69 47,548 +0.17(+0.60%)
Aug 08, 2014 28.41 28.54 27.36 28.52 49,995 +0.47(+1.68%)
Aug 07, 2014 28.05 28.19 28.04 28.05 31,450 +0.32(+1.15%)
Aug 06, 2014 27.68 27.75 27.68 27.73 62,718 +0.13(+0.47%)
Aug 05, 2014 27.54 27.68 27.54 27.60 56,980 +0.21(+0.77%)
Aug 04, 2014 27.30 27.40 27.29 27.39 40,557 +0.01(+0.04%)
Aug 01, 2014 27.31 27.46 27.21 27.38 90,682 +0.31(+1.15%)
Jul 31, 2014 27.23 27.33 27.03 27.07 108,579 +0.01(+0.04%)
Jul 30, 2014 27.13 27.29 27.05 27.06 34,887 -0.64(-2.29%)
Jul 29, 2014 27.92 27.92 27.69 27.70 54,569 -0.13(-0.49%)
Jul 28, 2014 27.89 27.89 27.77 27.83 32,109 +0.10(+0.36%)
Jul 25, 2014 27.89 27.91 27.73 27.73 38,147 -0.15(-0.54%)
Jul 24, 2014 27.77 27.97 27.77 27.88 55,141 +0.83(+3.07%)
Jul 23, 2014 27.25 27.25 27.05 27.05 121,369 -0.64(-2.31%)
Jul 22, 2014 27.76 27.76 27.66 27.69 36,971 -0.37(-1.32%)
Jul 21, 2014 28.17 28.17 27.95 28.06 50,615 -0.41(-1.44%)
Jul 18, 2014 28.50 28.59 28.33 28.47 39,273 +0.46(+1.64%)
Jul 17, 2014 28.32 28.32 28.01 28.01 41,168 -0.41(-1.44%)
Jul 16, 2014 28.38 28.46 28.33 28.42 51,321 +0.08(+0.28%)
Jul 15, 2014 28.34 28.48 28.27 28.34 34,748 +0.11(+0.38%)
Jul 14, 2014 28.02 28.24 28.02 28.23 64,218 +0.30(+1.08%)
Jul 11, 2014 27.80 27.93 27.79 27.93 21,536 +0.62(+2.27%)
Jul 10, 2014 27.04 27.31 27.00 27.31 24,806 +0.08(+0.28%)
Jul 09, 2014 27.38 27.38 27.21 27.23 57,424 -0.45(-1.63%)
Jul 08, 2014 27.75 27.82 27.62 27.68 143,514 +0.68(+2.54%)
Jul 07, 2014 27.00 27.04 26.72 27.00 48,768 +0.13(+0.48%)
Jul 03, 2014 26.87 26.87 26.87 0 +0.12(+0.45%)
Jul 02, 2014 26.80 26.80 26.65 26.75 26,604 -0.28(-1.04%)
Jul 01, 2014 27.05 27.05 26.82 27.03 36,590 -0.16(-0.59%)
Jun 30, 2014 27.00 27.20 27.00 27.19 66,684 +0.44(+1.65%)
Jun 27, 2014 26.64 26.75 26.63 26.75 29,747 +0.08(+0.32%)
Jun 26, 2014 26.47 26.67 26.47 26.66 36,374 -0.21(-0.80%)
Jun 25, 2014 26.56 26.94 26.56 26.88 33,007 +0.53(+2.00%)
Jun 24, 2014 26.37 26.55 26.34 26.35 33,628 +0.17(+0.66%)
Jun 23, 2014 26.26 26.26 26.06 26.18 74,732 -0.18(-0.68%)
Jun 20, 2014 26.28 26.36 26.27 26.36 33,658 +0.18(+0.69%)
Jun 19, 2014 26.07 26.18 26.07 26.18 22,865 +0.43(+1.67%)
Jun 18, 2014 25.79 25.79 25.56 25.75 24,782 -0.14(-0.54%)
Jun 17, 2014 25.72 25.89 25.72 25.89 54,145 +0.23(+0.90%)
Jun 16, 2014 25.51 25.68 25.50 25.66 60,905 +0.25(+0.98%)
Jun 13, 2014 25.44 25.47 25.39 25.41 101,598 +0.54(+2.17%)
Jun 12, 2014 24.94 25.23 24.87 24.87 26,457 +0.07(+0.28%)
Jun 11, 2014 24.75 24.89 24.69 24.80 19,510 -0.03(-0.12%)
Jun 10, 2014 24.75 24.86 24.75 24.83 18,883 +0.26(+1.06%)
Jun 06, 2014 24.65 24.67 24.56 24.57 36,944 -0.33(-1.33%)
Jun 05, 2014 24.84 24.94 24.81 24.90 64,200 -0.36(-1.41%)
Jun 04, 2014 25.30 25.35 25.13 25.25 34,945 -0.19(-0.73%)
Jun 03, 2014 25.44 25.50 25.33 25.44 53,656 +0.65(+2.62%)
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.