Lenovo Group Ltd ADR (OP: LNVGY )

23.40 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 26.22 26.22 26.22 0 +0.05(+0.19%)
Dec 30, 2014 26.20 26.21 26.12 26.17 37,851 -0.13(-0.49%)
Dec 29, 2014 26.15 26.40 26.15 26.30 64,368 -0.34(-1.28%)
Dec 26, 2014 26.13 26.76 26.07 26.64 19,011 +0.60(+2.31%)
Dec 24, 2014 26.04 26.04 26.04 0 +0.09(+0.34%)
Dec 23, 2014 25.92 26.07 25.91 25.95 47,873 -0.21(-0.80%)
Dec 22, 2014 26.28 26.30 26.05 26.16 36,214 -0.22(-0.83%)
Dec 19, 2014 26.00 26.40 26.00 26.38 36,278 +0.82(+3.21%)
Dec 18, 2014 25.65 25.67 25.50 25.56 76,538 -0.26(-1.01%)
Dec 17, 2014 25.81 26.05 25.42 25.82 126,341 -0.85(-3.19%)
Dec 16, 2014 26.90 26.67 68,228 -0.11(-0.42%)
Dec 15, 2014 27.21 27.51 26.78 26.78 38,410 -0.11(-0.39%)
Dec 12, 2014 27.15 27.23 26.89 26.89 39,583 -0.44(-1.61%)
Dec 11, 2014 27.62 27.62 27.23 27.33 34,086 -0.18(-0.66%)
Dec 10, 2014 27.58 27.67 27.45 27.51 57,286 +0.26(+0.95%)
Dec 09, 2014 27.18 27.48 27.02 27.25 45,315 -0.07(-0.26%)
Dec 08, 2014 27.48 27.99 27.32 27.32 71,550 +0.29(+1.05%)
Dec 05, 2014 27.11 27.34 27.01 27.04 547,091 +0.00(+0.02%)
Dec 04, 2014 26.99 27.10 26.96 27.03 38,386 +0.14(+0.52%)
Dec 03, 2014 27.03 27.03 26.86 26.89 48,176 -0.56(-2.04%)
Dec 02, 2014 27.28 27.60 27.28 27.45 47,305 +0.32(+1.18%)
Dec 01, 2014 27.58 27.97 27.10 27.13 57,710 -0.84(-3.00%)
Nov 28, 2014 27.98 28.00 27.88 27.97 8,593 +0.08(+0.29%)
Nov 26, 2014 27.89 27.89 27.89 0 +0.41(+1.49%)
Nov 25, 2014 27.60 27.76 27.48 27.48 38,389 -0.04(-0.15%)
Nov 24, 2014 27.40 27.73 27.40 27.52 67,421 -0.03(-0.11%)
Nov 21, 2014 27.16 27.61 27.16 27.55 55,374 +0.90(+3.38%)
Nov 20, 2014 26.57 26.92 26.53 26.65 30,047 -0.27(-1.00%)
Nov 19, 2014 26.85 27.03 26.78 26.92 47,296 +0.07(+0.26%)
Nov 18, 2014 27.15 27.15 26.74 26.85 65,247 -0.64(-2.33%)
Nov 17, 2014 28.15 27.44 27.49 50,446 -0.66(-2.34%)
Nov 14, 2014 28.17 28.24 27.68 28.15 78,305 +0.55(+1.99%)
Nov 13, 2014 27.83 27.83 27.51 27.60 18,989 -0.15(-0.54%)
Nov 12, 2014 27.85 27.85 27.65 27.75 30,684 -0.32(-1.12%)
Nov 11, 2014 28.19 28.19 27.95 28.07 22,637 +0.87(+3.18%)
Nov 10, 2014 27.08 27.42 27.08 27.20 50,096 +0.57(+2.14%)
Nov 07, 2014 26.52 26.69 26.50 26.63 143,500 -1.27(-4.55%)
Nov 06, 2014 28.08 28.08 27.75 27.90 65,611 -1.68(-5.68%)
Nov 05, 2014 29.60 29.61 29.50 29.58 62,196 +0.08(+0.27%)
Nov 04, 2014 29.35 29.50 29.26 29.50 50,303 +0.22(+0.75%)
Nov 03, 2014 29.50 29.50 29.20 29.28 56,495 -0.21(-0.71%)
Oct 31, 2014 29.75 29.75 29.32 29.49 47,321 -0.07(-0.24%)
Oct 30, 2014 29.69 29.70 29.45 29.56 32,264 +0.06(+0.20%)
Oct 29, 2014 29.82 29.82 29.38 29.50 21,770 -0.14(-0.47%)
Oct 28, 2014 29.30 29.65 29.29 29.64 43,109 +0.71(+2.45%)
Oct 27, 2014 29.00 29.06 28.80 28.93 18,409 -0.16(-0.55%)
Oct 24, 2014 29.03 29.09 28.85 29.09 28,412 +0.07(+0.24%)
Oct 23, 2014 29.14 29.15 29.00 29.02 38,647 +0.07(+0.24%)
Oct 22, 2014 29.13 29.13 28.95 28.95 23,332 -0.07(-0.24%)
Oct 21, 2014 28.89 29.05 28.75 29.02 55,066 +0.49(+1.72%)
Oct 20, 2014 28.35 28.54 28.07 28.53 79,575 +0.52(+1.84%)
Oct 17, 2014 27.93 28.28 26.34 28.01 52,444 +0.20(+0.73%)
Oct 16, 2014 27.38 28.01 27.35 27.81 67,149 -0.29(-1.03%)
Oct 15, 2014 28.00 28.45 27.74 28.10 70,993 +0.51(+1.86%)
Oct 14, 2014 27.99 27.99 27.56 27.59 57,885 -0.17(-0.60%)
Oct 13, 2014 28.25 28.25 27.75 27.75 104,673 -0.85(-2.97%)
Oct 10, 2014 29.00 29.00 28.55 28.60 69,621 -1.58(-5.25%)
Oct 09, 2014 30.74 30.74 30.12 30.18 45,352 -0.76(-2.44%)
Oct 08, 2014 30.91 31.00 30.53 30.94 42,892 +0.17(+0.55%)
Oct 07, 2014 30.44 30.89 30.44 30.77 33,870 +0.49(+1.62%)
Oct 06, 2014 30.13 30.45 30.13 30.28 36,842 +0.36(+1.20%)
Oct 03, 2014 29.96 30.09 29.92 29.92 73,709 +0.92(+3.17%)
Oct 02, 2014 29.30 29.35 28.74 29.00 138,703 -0.35(-1.19%)
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.