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 (%)
Jul 29, 2011 12.40 12.68 12.40 12.60 9,940 -0.12(-0.94%)
Jul 28, 2011 12.79 12.90 12.72 12.72 6,033 -0.25(-1.93%)
Jul 27, 2011 13.12 13.20 12.97 12.97 11,554 -0.15(-1.14%)
Jul 26, 2011 13.14 13.15 13.09 13.12 22,866 -0.03(-0.23%)
Jul 25, 2011 13.23 13.23 13.09 13.15 9,281 +0.09(+0.69%)
Jul 22, 2011 13.00 13.20 13.00 13.06 25,876 +0.06(+0.46%)
Jul 21, 2011 12.90 13.10 12.90 13.00 32,625 +0.08(+0.62%)
Jul 20, 2011 12.94 13.15 12.92 12.92 58,091 +0.82(+6.78%)
Jul 19, 2011 12.00 12.10 11.99 12.10 16,604 -0.07(-0.58%)
Jul 18, 2011 12.10 12.27 12.10 12.17 13,047 -0.12(-0.98%)
Jul 15, 2011 12.29 12.40 12.29 12.29 15,567 +0.20(+1.65%)
Jul 14, 2011 12.00 12.25 12.00 12.09 34,994 -0.09(-0.74%)
Jul 13, 2011 12.15 12.29 12.14 12.18 18,554 +0.38(+3.22%)
Jul 12, 2011 11.65 11.87 11.65 11.80 8,727 -0.04(-0.34%)
Jul 11, 2011 12.07 12.07 11.84 11.84 20,569 -0.36(-2.95%)
Jul 08, 2011 11.90 12.20 11.90 12.20 26,852 -0.08(-0.65%)
Jul 07, 2011 12.05 12.30 12.05 12.28 79,413 +0.36(+3.02%)
Jul 06, 2011 12.13 12.13 11.92 11.92 28,020 -0.05(-0.42%)
Jul 05, 2011 11.98 12.10 11.97 11.97 40,533 +0.37(+3.19%)
Jul 01, 2011 11.55 11.62 11.38 11.60 18,685 +0.22(+1.93%)
Jun 30, 2011 11.34 11.41 11.32 11.38 125,289 +0.31(+2.80%)
Jun 29, 2011 11.13 11.15 11.05 11.07 19,023 +0.15(+1.37%)
Jun 28, 2011 10.83 10.97 10.83 10.92 4,734 -0.08(-0.73%)
Jun 27, 2011 11.00 11.12 10.97 11.00 10,790 +0.00(+0.00%)
Jun 24, 2011 11.00 11.09 10.98 11.00 14,666 +0.05(+0.46%)
Jun 23, 2011 10.87 10.96 10.87 10.95 8,000 +0.02(+0.18%)
Jun 22, 2011 10.86 11.00 10.86 10.93 7,071 +0.14(+1.30%)
Jun 21, 2011 10.81 10.82 10.71 10.79 7,192 -0.02(-0.19%)
Jun 20, 2011 10.91 10.92 10.81 10.81 14,063 -0.01(-0.09%)
Jun 17, 2011 10.80 10.87 10.70 10.82 14,400 +0.00(+0.00%)
Jun 16, 2011 10.70 10.85 10.70 10.82 8,150 +0.11(+1.03%)
Jun 15, 2011 10.90 10.90 10.70 10.71 29,041 -0.31(-2.81%)
Jun 14, 2011 11.02 11.06 11.02 11.02 14,708 +0.14(+1.29%)
Jun 13, 2011 10.86 10.92 10.86 10.88 21,051 -0.05(-0.46%)
Jun 10, 2011 11.12 11.12 10.90 10.93 12,679 -0.26(-2.32%)
Jun 09, 2011 11.25 11.25 11.09 11.19 3,431 -0.06(-0.53%)
Jun 08, 2011 11.25 11.37 11.24 11.25 29,103 +0.15(+1.35%)
Jun 07, 2011 11.08 11.20 11.07 11.10 27,848 +0.14(+1.28%)
Jun 06, 2011 11.01 11.07 10.96 10.96 15,418 -0.11(-0.99%)
Jun 03, 2011 10.85 11.07 10.85 11.07 12,384 +0.25(+2.31%)
May 24, 2011 10.88 10.88 10.82 10.82 6,429 -0.01(-0.09%)
May 23, 2011 10.72 10.87 10.72 10.83 21,461 +0.05(+0.46%)
May 20, 2011 10.96 10.96 10.77 10.78 16,122 -0.05(-0.46%)
May 19, 2011 10.75 10.93 10.75 10.83 4,200 -0.09(-0.82%)
May 18, 2011 10.78 10.98 10.78 10.92 28,906 +0.00(+0.00%)
May 17, 2011 10.81 11.00 10.81 10.92 17,662 -0.09(-0.82%)
May 16, 2011 10.96 11.10 10.96 11.01 6,470 -0.04(-0.36%)
May 13, 2011 11.07 11.27 11.05 11.05 10,584 -0.22(-1.95%)
May 12, 2011 11.24 11.30 11.13 11.27 94,892 -0.03(-0.27%)
May 11, 2011 11.35 11.35 11.26 11.30 7,228 -0.07(-0.62%)
May 10, 2011 11.32 11.37 11.25 11.37 19,934 +0.06(+0.53%)
May 09, 2011 11.32 11.32 11.20 11.31 13,459 +0.11(+0.98%)
May 06, 2011 11.32 11.32 11.20 11.20 13,036 +0.15(+1.36%)
May 05, 2011 11.21 11.21 10.99 11.05 54,836 -0.20(-1.78%)
May 04, 2011 11.32 11.32 11.15 11.25 37,287 -0.28(-2.43%)
May 03, 2011 11.56 11.65 11.45 11.53 211,292 -0.17(-1.45%)
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.