Lenovo Group Ltd ADR (OP: LNVGY )

23.12 -0.28 (-1.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 21.39 21.40 21.20 21.35 54,232 -0.04(-0.19%)
Sep 26, 2013 21.39 21.43 21.25 21.39 44,009 +0.16(+0.75%)
Sep 25, 2013 21.12 21.25 21.05 21.23 70,105 -0.07(-0.33%)
Sep 24, 2013 21.11 21.35 21.10 21.30 71,862 +0.63(+3.05%)
Sep 23, 2013 20.66 20.69 20.60 20.67 76,901 -0.38(-1.81%)
Sep 20, 2013 21.11 21.11 21.01 21.05 98,876 -0.05(-0.24%)
Sep 19, 2013 21.15 21.20 21.07 21.10 108,175 -0.34(-1.59%)
Sep 18, 2013 21.09 21.46 21.01 21.44 113,645 +0.35(+1.66%)
Sep 17, 2013 21.02 21.15 21.02 21.09 146,238 +0.20(+0.96%)
Sep 16, 2013 20.92 20.91 20.81 20.89 174,880 +0.19(+0.92%)
Sep 13, 2013 20.61 20.74 20.51 20.70 197,211 +0.24(+1.17%)
Sep 12, 2013 20.77 20.85 20.44 20.46 263,808 -0.39(-1.87%)
Sep 11, 2013 20.95 21.05 20.69 20.85 379,850 -0.35(-1.65%)
Sep 10, 2013 20.97 21.31 20.87 21.20 647,881 +0.63(+3.06%)
Sep 09, 2013 20.50 20.75 20.06 20.57 955,623 +0.87(+4.42%)
Sep 06, 2013 19.54 19.71 19.41 19.70 87,842 -0.09(-0.43%)
Sep 05, 2013 19.60 19.80 19.60 19.79 206,474 +0.16(+0.79%)
Sep 04, 2013 19.39 19.65 19.38 19.63 164,749 -0.07(-0.36%)
Sep 03, 2013 19.55 19.73 19.53 19.70 172,269 +0.33(+1.70%)
Aug 30, 2013 19.37 19.39 19.24 19.37 47,860 -0.05(-0.28%)
Aug 29, 2013 19.29 19.49 19.26 19.42 28,381 +0.23(+1.22%)
Aug 28, 2013 19.12 19.20 19.00 19.19 22,425 -0.04(-0.21%)
Aug 27, 2013 19.14 19.37 19.14 19.23 51,142 +0.20(+1.05%)
Aug 26, 2013 19.16 19.16 19.03 19.03 21,645 -0.21(-1.09%)
Aug 23, 2013 19.18 19.25 19.18 19.24 23,440 -0.14(-0.73%)
Aug 22, 2013 19.25 19.39 19.25 19.38 19,698 +0.48(+2.55%)
Aug 21, 2013 19.00 19.02 18.90 18.90 40,575 -0.17(-0.89%)
Aug 20, 2013 18.90 19.12 18.90 19.07 50,553 -0.69(-3.49%)
Aug 19, 2013 20.04 20.05 19.76 19.76 57,460 -0.64(-3.14%)
Aug 16, 2013 20.22 20.54 20.22 20.40 72,124 +0.58(+2.93%)
Aug 15, 2013 19.98 20.03 19.81 19.82 75,881 +0.20(+1.02%)
Aug 14, 2013 19.63 19.63 19.55 19.62 25,160 +0.00(+0.00%)
Aug 13, 2013 19.62 19.65 19.51 19.62 25,767 -0.19(-0.95%)
Aug 12, 2013 19.63 19.81 19.63 19.81 21,303 +0.18(+0.90%)
Aug 09, 2013 19.35 19.65 19.35 19.63 58,063 +0.30(+1.53%)
Aug 08, 2013 19.24 19.33 19.01 19.33 26,494 +0.40(+2.09%)
Aug 07, 2013 18.95 18.95 18.75 18.94 38,381 -0.13(-0.69%)
Aug 06, 2013 19.08 19.13 19.00 19.07 78,936 +0.45(+2.42%)
Aug 05, 2013 18.49 18.67 18.49 18.62 20,785 +0.02(+0.11%)
Aug 02, 2013 18.55 18.60 18.38 18.60 14,212 +0.01(+0.05%)
Aug 01, 2013 18.36 18.61 18.36 18.59 32,072 +0.25(+1.36%)
Jul 31, 2013 18.25 18.35 18.25 18.34 22,259 +0.00(+0.00%)
Jul 30, 2013 18.33 18.37 18.25 18.34 21,388 -0.16(-0.86%)
Jul 29, 2013 18.45 18.50 18.34 18.50 21,659 +0.05(+0.27%)
Jul 26, 2013 18.15 18.45 18.15 18.45 21,884 +0.05(+0.27%)
Jul 25, 2013 18.38 18.40 18.21 18.40 22,325 +0.21(+1.15%)
Jul 24, 2013 18.20 18.22 18.12 18.19 11,158 -0.14(-0.76%)
Jul 23, 2013 18.30 18.33 18.10 18.33 163,254 +0.31(+1.72%)
Jul 22, 2013 17.95 18.04 18.02 18.02 36,364 -0.16(-0.88%)
Jul 19, 2013 18.16 18.20 18.13 18.18 24,201 -0.18(-0.98%)
Jul 18, 2013 18.30 18.41 18.30 18.36 19,165 -0.20(-1.08%)
Jul 17, 2013 18.64 18.69 18.51 18.56 17,648 +0.17(+0.92%)
Jul 16, 2013 18.70 18.70 18.33 18.39 49,564 -0.31(-1.66%)
Jul 15, 2013 18.74 18.74 18.61 18.70 46,026 +0.20(+1.08%)
Jul 12, 2013 18.52 18.52 18.45 18.50 29,819 -0.06(-0.32%)
Jul 11, 2013 18.34 18.56 18.34 18.56 50,687 +0.77(+4.33%)
Jul 10, 2013 17.75 17.92 17.65 17.79 44,776 -0.20(-1.11%)
Jul 09, 2013 17.72 18.00 17.93 17.99 29,473 +0.06(+0.33%)
Jul 08, 2013 17.91 17.99 17.72 17.93 30,464 +0.50(+2.87%)
Jul 05, 2013 17.66 17.66 17.38 17.43 23,267 -0.43(-2.41%)
Jul 03, 2013 17.74 17.89 17.74 17.86 19,363 -0.17(-0.94%)
Jul 02, 2013 18.00 18.16 18.00 18.03 7,791 -0.13(-0.72%)
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.