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 (%)
May 30, 2014 24.87 24.90 24.82 24.82 21,506 +0.00(+0.00%)
May 29, 2014 24.73 24.86 24.73 24.82 46,684 -0.50(-1.97%)
May 28, 2014 25.21 25.36 25.20 25.32 140,192 +0.14(+0.56%)
May 27, 2014 24.84 25.19 24.84 25.18 80,360 +0.66(+2.69%)
May 23, 2014 24.52 24.52 24.52 0 +0.04(+0.16%)
May 22, 2014 24.43 24.53 24.40 24.48 59,424 +0.03(+0.12%)
May 21, 2014 24.34 24.45 24.34 24.45 75,235 +0.88(+3.73%)
May 20, 2014 23.32 23.59 23.26 23.57 42,463 +0.43(+1.86%)
May 19, 2014 23.11 23.19 23.04 23.14 51,392 -0.19(-0.82%)
May 16, 2014 23.03 23.35 23.03 23.33 88,676 +0.57(+2.51%)
May 15, 2014 22.57 22.81 22.57 22.76 32,103 +0.47(+2.11%)
May 14, 2014 22.50 22.51 22.29 22.29 36,402 +0.06(+0.27%)
May 13, 2014 22.25 22.27 22.22 22.23 112,357 +0.28(+1.28%)
May 12, 2014 21.74 21.95 21.74 21.95 37,986 +0.32(+1.48%)
May 09, 2014 21.55 21.66 21.50 21.63 33,041 +0.11(+0.49%)
May 08, 2014 21.62 21.62 21.42 21.52 50,708 -0.44(-1.99%)
May 07, 2014 22.03 22.04 21.82 21.96 74,640 -0.53(-2.35%)
May 06, 2014 22.62 22.62 22.44 22.49 9,852 -0.07(-0.31%)
May 05, 2014 22.60 22.60 22.42 22.56 28,227 -0.44(-1.91%)
May 02, 2014 22.78 23.10 22.78 23.00 65,450 +0.34(+1.50%)
May 01, 2014 22.67 22.70 22.55 22.66 80,626 +0.06(+0.27%)
Apr 30, 2014 22.85 22.85 22.52 22.60 19,516 -0.20(-0.88%)
Apr 29, 2014 22.69 22.82 22.68 22.80 56,797 +0.58(+2.61%)
Apr 28, 2014 22.35 22.35 22.13 22.22 55,805 -0.17(-0.76%)
Apr 25, 2014 22.60 22.61 22.37 22.39 43,044 -0.15(-0.67%)
Apr 24, 2014 22.73 22.76 22.54 22.54 54,305 -0.22(-0.97%)
Apr 23, 2014 22.86 22.87 22.72 22.76 32,630 -0.43(-1.85%)
Apr 22, 2014 23.31 23.31 23.14 23.19 44,626 -0.67(-2.81%)
Apr 21, 2014 24.15 24.15 23.83 23.86 24,049 -0.05(-0.21%)
Apr 17, 2014 23.91 23.91 23.91 0 -0.23(-0.96%)
Apr 16, 2014 24.19 24.19 23.99 24.14 45,579 +0.74(+3.17%)
Apr 15, 2014 23.63 23.63 23.21 23.40 74,197 -0.90(-3.70%)
Apr 14, 2014 24.40 24.42 24.23 24.30 71,364 +0.05(+0.22%)
Apr 11, 2014 24.19 24.48 24.18 24.25 0 +0.07(+0.27%)
Apr 10, 2014 24.10 24.55 24.10 24.18 116,309 +0.75(+3.21%)
Apr 09, 2014 23.13 23.43 23.13 23.43 36,254 +0.39(+1.69%)
Apr 08, 2014 22.93 23.09 22.90 23.04 55,942 -0.12(-0.51%)
Apr 07, 2014 23.05 23.28 23.05 23.16 49,753 +0.36(+1.57%)
Apr 04, 2014 23.07 23.24 22.78 22.80 0 -0.49(-2.10%)
Apr 03, 2014 23.11 23.40 23.11 23.29 65,864 +0.36(+1.57%)
Apr 02, 2014 22.79 22.93 22.69 22.93 32,538 +0.03(+0.13%)
Apr 01, 2014 22.74 22.94 22.73 22.90 120,316 +0.81(+3.66%)
Mar 31, 2014 22.19 22.21 22.02 22.09 31,065 +0.04(+0.18%)
Mar 28, 2014 21.95 22.14 21.95 22.05 0 +0.40(+1.85%)
Mar 27, 2014 21.53 21.71 21.53 21.65 107,729 +0.12(+0.56%)
Mar 26, 2014 21.42 21.66 21.40 21.53 91,956 +0.12(+0.56%)
Mar 25, 2014 21.47 21.48 21.36 21.41 44,330 -0.17(-0.79%)
Mar 24, 2014 21.70 21.70 21.55 21.58 53,275 -0.22(-1.01%)
Mar 21, 2014 21.78 21.95 21.78 21.80 0 +0.07(+0.30%)
Mar 20, 2014 21.70 21.80 21.57 21.73 31,145 -0.05(-0.21%)
Mar 19, 2014 21.95 21.96 21.71 21.78 54,191 -0.03(-0.14%)
Mar 18, 2014 21.66 21.82 21.65 21.81 123,476 +0.41(+1.92%)
Mar 17, 2014 21.34 21.52 21.32 21.40 94,523 +0.27(+1.28%)
Mar 14, 2014 21.21 21.22 21.06 21.13 32,008 -0.17(-0.80%)
Mar 13, 2014 21.76 21.76 21.13 21.30 84,776 -0.38(-1.75%)
Mar 12, 2014 21.96 21.96 21.62 21.68 62,783 -0.34(-1.54%)
Mar 11, 2014 21.52 22.25 21.52 22.02 123,618 +0.87(+4.11%)
Mar 10, 2014 21.23 21.24 21.08 21.15 69,088 -0.10(-0.48%)
Mar 07, 2014 21.50 21.50 21.22 21.25 0 -0.20(-0.93%)
Mar 06, 2014 21.36 21.62 21.36 21.45 90,913 +0.39(+1.85%)
Mar 05, 2014 21.27 21.27 21.01 21.06 97,202 -0.52(-2.39%)
Mar 04, 2014 21.69 21.69 21.56 21.58 115,954 -0.11(-0.53%)
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.