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 (%)
Feb 29, 2012 17.55 17.80 17.55 17.57 16,803 +0.03(+0.17%)
Feb 28, 2012 17.67 17.67 17.54 17.54 5,037 -0.03(-0.17%)
Feb 27, 2012 17.37 17.67 17.37 17.57 53,858 -0.17(-0.96%)
Feb 24, 2012 17.67 17.87 17.67 17.74 23,156 -0.09(-0.50%)
Feb 23, 2012 17.92 17.92 17.74 17.83 35,265 -0.45(-2.46%)
Feb 22, 2012 18.45 18.45 18.27 18.28 12,686 -0.17(-0.92%)
Feb 21, 2012 18.48 18.57 18.42 18.45 45,262 +0.34(+1.88%)
Feb 17, 2012 18.06 18.11 17.93 18.11 44,013 +0.16(+0.89%)
Feb 16, 2012 17.70 17.95 17.70 17.95 32,895 +0.47(+2.69%)
Feb 15, 2012 17.65 17.65 17.43 17.48 23,162 +0.41(+2.40%)
Feb 14, 2012 17.13 17.13 17.00 17.07 50,025 -0.58(-3.29%)
Feb 13, 2012 17.60 17.67 17.50 17.65 111,567 +0.41(+2.38%)
Feb 10, 2012 17.00 17.39 17.00 17.24 150,414 +0.30(+1.77%)
Feb 09, 2012 16.64 16.94 16.64 16.94 80,430 +0.82(+5.09%)
Feb 08, 2012 16.02 16.22 16.02 16.12 21,891 +0.12(+0.75%)
Feb 07, 2012 15.94 16.00 15.71 16.00 33,192 -0.09(-0.56%)
Feb 06, 2012 16.12 16.12 16.00 16.09 93,809 -0.01(-0.06%)
Feb 03, 2012 15.96 16.10 15.96 16.10 18,493 +0.14(+0.88%)
Feb 02, 2012 16.07 16.07 15.96 15.96 7,025 -0.05(-0.31%)
Feb 01, 2012 15.98 16.06 15.92 16.01 15,135 +0.10(+0.63%)
Jan 31, 2012 15.91 16.10 15.87 15.91 12,308 +0.70(+4.60%)
Jan 30, 2012 15.06 15.30 15.06 15.21 3,678 -0.01(-0.07%)
Jan 27, 2012 15.27 15.27 15.16 15.22 27,285 -0.39(-2.50%)
Jan 26, 2012 15.42 15.62 15.42 15.61 360,874 +0.26(+1.69%)
Jan 25, 2012 15.10 15.35 15.10 15.35 3,851 +0.15(+0.99%)
Jan 24, 2012 15.22 15.22 15.10 15.20 14,030 -0.05(-0.33%)
Jan 23, 2012 15.20 15.30 15.10 15.25 14,489 +0.11(+0.73%)
Jan 20, 2012 15.18 15.20 15.10 15.14 14,532 -1.09(-6.72%)
Jan 19, 2012 16.21 16.34 16.17 16.23 49,131 +1.01(+6.64%)
Jan 18, 2012 15.21 15.22 15.15 15.22 4,095 +0.07(+0.46%)
Jan 17, 2012 15.25 15.37 15.06 15.15 5,832 -0.13(-0.85%)
Jan 13, 2012 15.27 15.30 15.11 15.28 7,802 +0.38(+2.55%)
Jan 12, 2012 14.94 15.04 14.90 14.90 4,381 +0.00(+0.00%)
Jan 11, 2012 14.94 14.94 14.86 14.90 2,652 -0.24(-1.59%)
Jan 10, 2012 15.33 15.36 15.09 15.14 6,334 -0.11(-0.72%)
Jan 09, 2012 15.33 15.50 15.22 15.25 62,116 +0.89(+6.20%)
Jan 06, 2012 14.27 14.40 14.22 14.36 15,149 +0.50(+3.61%)
Jan 05, 2012 13.70 13.86 13.70 13.86 1,000 +0.39(+2.90%)
Jan 04, 2012 13.42 13.59 13.42 13.47 14,553 +0.32(+2.43%)
Dec 30, 2011 13.24 13.30 13.15 13.15 8,072 -0.19(-1.42%)
Dec 29, 2011 13.39 13.39 13.28 13.34 3,750 -0.16(-1.19%)
Dec 28, 2011 13.81 13.81 13.50 13.50 3,477 -0.40(-2.88%)
Dec 27, 2011 13.97 13.97 13.90 13.90 4,716 +0.01(+0.07%)
Dec 23, 2011 13.97 14.00 13.87 13.89 4,682 +0.31(+2.28%)
Dec 21, 2011 13.57 13.63 13.35 13.58 24,812 -0.51(-3.62%)
Dec 20, 2011 13.86 14.18 13.80 14.09 25,078 +0.11(+0.79%)
Dec 19, 2011 14.14 14.14 13.98 13.98 32,730 -0.11(-0.78%)
Dec 16, 2011 14.16 14.27 14.09 14.09 7,102 +0.08(+0.57%)
Dec 15, 2011 14.05 14.15 14.00 14.01 14,379 +0.07(+0.50%)
Dec 14, 2011 14.16 14.16 13.94 13.94 2,893 +0.09(+0.65%)
Dec 13, 2011 14.12 14.12 13.85 13.85 6,165 +0.00(+0.00%)
Dec 12, 2011 13.84 13.93 13.75 13.85 10,421 -0.13(-0.93%)
Dec 09, 2011 13.87 13.99 13.71 13.98 8,654 +0.02(+0.14%)
Dec 08, 2011 14.10 14.26 13.96 13.96 4,934 -0.03(-0.21%)
Dec 07, 2011 14.18 14.18 13.90 13.99 4,443 -0.15(-1.06%)
Dec 06, 2011 14.20 14.20 14.06 14.14 2,851 -0.20(-1.39%)
Dec 05, 2011 14.31 14.39 14.22 14.34 8,015 +0.31(+2.21%)
Dec 02, 2011 14.11 14.15 14.03 14.03 22,238 -0.21(-1.47%)
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.