Lenovo Group Ltd ADR (OP: LNVGY )

23.18 -0.21 (-0.92%)
Streaming Delayed Price Updated: 3:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 13.65 13.80 13.61 13.80 7,780 +0.25(+1.85%)
Mar 30, 2010 13.60 13.80 13.55 13.55 7,140 -0.08(-0.59%)
Mar 29, 2010 13.60 13.85 13.60 13.63 9,156 +0.03(+0.22%)
Mar 26, 2010 13.58 13.87 13.51 13.60 12,303 +0.00(+0.00%)
Mar 25, 2010 13.58 13.63 13.55 13.60 3,408 +0.42(+3.19%)
Mar 24, 2010 13.25 13.30 13.18 13.18 10,507 -0.12(-0.90%)
Mar 23, 2010 13.10 13.35 13.10 13.30 10,675 -0.36(-2.64%)
Mar 22, 2010 13.50 13.67 13.50 13.66 39,574 -0.21(-1.51%)
Mar 19, 2010 14.00 14.05 13.80 13.87 385,112 +0.02(+0.14%)
Mar 18, 2010 13.90 13.95 13.80 13.85 406,491 +0.03(+0.22%)
Mar 17, 2010 13.80 13.88 13.80 13.82 165,445 +0.21(+1.54%)
Mar 16, 2010 13.65 13.70 13.60 13.61 102,928 +0.03(+0.22%)
Mar 15, 2010 13.58 13.62 13.58 13.58 200,171 -0.30(-2.16%)
Mar 12, 2010 14.00 14.00 13.88 13.88 41,435 -0.17(-1.21%)
Mar 11, 2010 14.05 14.13 13.99 14.05 245,470 +0.29(+2.11%)
Mar 10, 2010 13.75 13.85 13.75 13.76 13,686 +0.08(+0.58%)
Mar 09, 2010 13.60 13.77 13.60 13.68 33,944 -0.09(-0.65%)
Mar 08, 2010 13.70 13.79 13.70 13.77 14,715 +0.43(+3.22%)
Mar 05, 2010 13.20 13.45 13.20 13.34 6,715 +0.32(+2.46%)
Mar 04, 2010 13.03 13.10 13.02 13.02 9,555 -0.10(-0.76%)
Mar 03, 2010 13.30 13.30 13.04 13.12 11,368 -0.26(-1.94%)
Mar 02, 2010 13.31 13.50 13.31 13.38 18,121 -0.17(-1.25%)
Mar 01, 2010 13.25 13.55 13.25 13.55 27,126 +0.55(+4.23%)
Feb 26, 2010 13.15 13.15 12.85 13.00 10,996 -0.30(-2.26%)
Feb 25, 2010 13.15 13.34 13.12 13.30 27,070 -0.36(-2.64%)
Feb 24, 2010 13.70 13.70 13.53 13.66 24,715 -0.15(-1.09%)
Feb 23, 2010 13.96 14.00 13.80 13.81 29,459 +0.05(+0.36%)
Feb 22, 2010 13.77 13.96 13.76 13.76 6,787 -0.02(-0.15%)
Feb 19, 2010 13.57 13.85 13.57 13.78 9,578 -0.01(-0.07%)
Feb 18, 2010 13.65 13.86 13.64 13.79 17,422 +0.44(+3.30%)
Feb 17, 2010 13.35 13.40 13.35 13.35 13,693 +0.00(+0.00%)
Feb 16, 2010 13.23 13.45 13.21 13.35 14,357 +0.22(+1.68%)
Feb 12, 2010 13.13 13.13 13.13 0 +0.03(+0.23%)
Feb 11, 2010 13.08 13.22 12.95 13.10 10,859 +0.05(+0.38%)
Feb 10, 2010 13.05 13.25 13.00 13.05 135,773 -0.32(-2.39%)
Feb 09, 2010 13.40 13.50 13.27 13.37 12,467 -0.02(-0.15%)
Feb 08, 2010 13.60 13.65 13.36 13.39 26,923 +0.37(+2.84%)
Feb 05, 2010 13.25 13.30 12.75 13.02 34,134 -1.13(-7.99%)
Feb 04, 2010 14.60 14.72 14.15 14.15 28,849 -0.30(-2.08%)
Feb 03, 2010 14.60 14.60 14.45 14.45 26,454 +0.49(+3.51%)
Feb 02, 2010 13.75 14.10 13.75 13.96 9,347 +0.12(+0.87%)
Feb 01, 2010 13.83 13.85 13.64 13.84 17,424 +0.14(+1.02%)
Jan 29, 2010 13.79 13.94 13.70 13.70 14,294 +0.63(+4.82%)
Jan 28, 2010 13.20 13.25 13.05 13.07 16,893 -0.09(-0.68%)
Jan 27, 2010 13.18 13.18 12.87 13.16 30,071 -0.29(-2.16%)
Jan 26, 2010 13.50 13.51 13.26 13.45 28,793 -0.70(-4.95%)
Jan 25, 2010 14.12 14.34 14.10 14.15 20,001 +0.10(+0.71%)
Jan 22, 2010 14.20 14.44 14.05 14.05 34,511 +0.46(+3.38%)
Jan 21, 2010 14.05 14.05 13.55 13.59 35,907 -0.76(-5.30%)
Jan 20, 2010 14.35 14.44 14.25 14.35 29,058 -0.40(-2.71%)
Jan 19, 2010 14.85 14.85 14.50 14.75 28,946 -0.45(-2.96%)
Jan 15, 2010 15.20 15.20 15.20 0 +0.12(+0.80%)
Jan 14, 2010 15.05 15.15 15.05 15.08 35,649 +0.93(+6.57%)
Jan 13, 2010 14.20 14.20 13.95 14.15 17,100 +0.00(+0.00%)
Jan 12, 2010 14.20 14.24 14.10 14.15 31,462 +0.47(+3.44%)
Jan 11, 2010 13.79 13.80 13.55 13.68 14,195 -0.26(-1.87%)
Jan 08, 2010 13.93 14.08 13.93 13.94 12,578 +0.03(+0.22%)
Jan 07, 2010 13.88 14.00 13.86 13.91 39,612 +0.03(+0.22%)
Jan 06, 2010 13.90 13.99 13.81 13.88 49,628 +0.46(+3.43%)
Jan 05, 2010 13.65 13.65 13.38 13.42 22,568 +0.42(+3.23%)
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.