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 (%)
Apr 29, 2011 11.56 11.83 11.56 11.79 34,111 -0.06(-0.51%)
Apr 28, 2011 11.76 11.88 11.70 11.85 57,916 -0.10(-0.84%)
Apr 27, 2011 11.86 11.95 11.78 11.95 61,967 +0.02(+0.17%)
Apr 26, 2011 11.87 11.95 11.75 11.93 96,629 -0.02(-0.17%)
Apr 25, 2011 11.80 12.30 11.74 11.95 278,125 +0.32(+2.75%)
Apr 21, 2011 11.56 11.65 11.56 11.63 6,180 +0.23(+2.02%)
Apr 20, 2011 11.36 11.48 11.36 11.40 8,822 +0.05(+0.44%)
Apr 19, 2011 11.20 11.35 11.20 11.35 6,773 +0.00(+0.00%)
Apr 18, 2011 11.45 11.45 11.30 11.35 9,647 -0.12(-1.05%)
Apr 15, 2011 11.40 11.53 11.40 11.47 11,680 +0.02(+0.17%)
Apr 14, 2011 11.40 11.59 11.40 11.45 6,612 +0.02(+0.17%)
Apr 13, 2011 11.40 11.44 11.38 11.43 10,108 +0.01(+0.09%)
Apr 12, 2011 11.60 11.60 11.42 11.42 2,591 -0.08(-0.70%)
Apr 11, 2011 11.55 11.60 11.50 11.50 19,106 -0.05(-0.43%)
Apr 08, 2011 11.60 11.60 11.53 11.55 9,971 -0.04(-0.35%)
Apr 07, 2011 11.53 11.60 11.53 11.59 9,299 +0.04(+0.35%)
Apr 06, 2011 11.45 11.60 11.45 11.55 5,009 +0.09(+0.79%)
Apr 05, 2011 11.55 11.55 11.38 11.46 10,165 -0.04(-0.35%)
Apr 04, 2011 11.34 11.54 11.34 11.50 8,821 +0.11(+0.97%)
Apr 01, 2011 11.40 11.51 11.37 11.39 34,219 +0.09(+0.80%)
Mar 31, 2011 11.28 11.39 11.28 11.30 7,165 +0.30(+2.73%)
Mar 30, 2011 11.00 11.00 11.00 11.00 5,930 +0.11(+1.01%)
Mar 29, 2011 10.83 10.89 10.83 10.89 3,604 +0.21(+1.97%)
Mar 28, 2011 10.92 10.92 10.68 10.68 6,638 -0.64(-5.65%)
Mar 25, 2011 11.32 11.46 11.32 11.32 6,246 +0.02(+0.18%)
Mar 24, 2011 11.40 11.40 11.30 11.30 3,030 -0.18(-1.57%)
Mar 23, 2011 11.59 11.59 11.39 11.48 1,723 +0.16(+1.41%)
Mar 22, 2011 11.32 11.42 11.32 11.32 6,304 +0.64(+5.99%)
Mar 21, 2011 10.70 10.75 10.68 10.68 13,329 +0.60(+5.95%)
Mar 18, 2011 10.21 10.21 10.08 10.08 12,866 +0.01(+0.10%)
Mar 17, 2011 10.15 10.15 10.01 10.07 4,331 -0.37(-3.54%)
Mar 16, 2011 10.64 10.64 10.31 10.44 8,380 -0.20(-1.88%)
Mar 15, 2011 10.51 10.67 10.40 10.64 23,267 -0.17(-1.57%)
Mar 14, 2011 10.89 10.91 10.71 10.81 23,316 -0.58(-5.09%)
Mar 11, 2011 11.37 11.39 11.29 11.39 7,809 -0.21(-1.81%)
Mar 10, 2011 11.76 11.77 11.60 11.60 20,426 -0.32(-2.68%)
Mar 09, 2011 12.00 12.05 11.88 11.92 7,709 -0.08(-0.67%)
Mar 08, 2011 12.02 12.05 11.88 12.00 6,164 +0.18(+1.52%)
Mar 07, 2011 11.86 12.01 11.80 11.82 11,494 -0.08(-0.67%)
Mar 04, 2011 12.03 12.13 11.86 11.90 20,817 -0.20(-1.65%)
Mar 03, 2011 12.15 12.15 12.01 12.10 3,612 +0.06(+0.50%)
Mar 02, 2011 12.05 12.15 12.02 12.04 9,101 +0.02(+0.17%)
Mar 01, 2011 12.10 12.10 11.98 12.02 16,267 -0.13(-1.07%)
Feb 28, 2011 12.00 12.16 12.00 12.15 7,599 +0.00(+0.00%)
Feb 25, 2011 12.05 12.18 12.05 12.15 14,252 -0.03(-0.25%)
Feb 24, 2011 12.18 12.18 11.98 12.18 14,937 -0.14(-1.14%)
Feb 23, 2011 12.29 12.32 12.22 12.32 7,338 +0.13(+1.07%)
Feb 22, 2011 12.42 12.42 12.19 12.19 32,291 -0.11(-0.89%)
Feb 18, 2011 12.63 12.63 12.25 12.30 99,852 -0.41(-3.23%)
Feb 17, 2011 12.53 12.71 12.53 12.71 17,452 +0.58(+4.78%)
Feb 16, 2011 12.12 12.25 12.12 12.13 12,095 +0.22(+1.85%)
Feb 15, 2011 11.86 11.95 11.86 11.91 28,850 -0.04(-0.33%)
Feb 14, 2011 11.86 11.97 11.86 11.95 24,528 +0.30(+2.58%)
Feb 11, 2011 11.33 11.65 11.33 11.65 13,306 +0.16(+1.39%)
Feb 10, 2011 11.50 11.53 11.30 11.49 31,516 -0.17(-1.46%)
Feb 09, 2011 11.69 11.69 11.57 11.66 27,386 -0.15(-1.27%)
Feb 08, 2011 11.72 11.91 11.72 11.81 11,454 +0.00(+0.00%)
Feb 07, 2011 11.89 11.93 11.80 11.81 6,911 -0.04(-0.34%)
Feb 04, 2011 11.72 11.85 11.72 11.85 19,361 -0.12(-1.00%)
Feb 03, 2011 11.75 11.97 11.75 11.97 15,700 +0.16(+1.35%)
Feb 02, 2011 11.71 11.91 11.70 11.81 51,715 +0.18(+1.55%)
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.