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 (%)
Oct 31, 2012 15.98 16.18 15.98 16.00 4,607 -0.05(-0.31%)
Oct 26, 2012 16.05 16.05 16.05 0 -0.15(-0.93%)
Oct 25, 2012 16.25 16.27 16.14 16.20 3,324 -0.02(-0.12%)
Oct 24, 2012 16.07 16.25 16.07 16.22 23,191 +0.22(+1.37%)
Oct 23, 2012 16.09 16.09 15.82 16.00 13,578 -0.14(-0.87%)
Oct 19, 2012 16.39 16.39 16.09 16.14 14,131 -0.32(-1.94%)
Oct 18, 2012 16.43 16.50 16.34 16.46 43,366 +0.01(+0.06%)
Oct 17, 2012 16.38 16.45 16.38 16.45 5,239 +0.01(+0.06%)
Oct 16, 2012 16.17 16.44 16.17 16.44 15,630 +0.49(+3.07%)
Oct 15, 2012 15.83 15.97 15.78 15.95 5,710 -0.02(-0.13%)
Oct 12, 2012 15.73 15.99 15.73 15.97 23,514 -0.11(-0.68%)
Oct 11, 2012 16.05 16.10 16.01 16.08 62,703 +0.21(+1.32%)
Oct 10, 2012 15.91 16.01 15.82 15.87 12,451 -0.18(-1.12%)
Oct 09, 2012 16.13 16.13 15.96 16.05 45,142 -0.39(-2.37%)
Oct 08, 2012 16.39 16.45 16.31 16.44 31,375 -0.41(-2.46%)
Oct 06, 2012 16.80 16.97 16.80 16.86 6,972 +0.00(+0.00%)
Oct 05, 2012 16.80 16.97 16.80 16.86 6,972 +0.16(+0.93%)
Oct 04, 2012 16.69 16.75 16.65 16.70 9,756 +0.25(+1.52%)
Oct 03, 2012 16.81 16.81 16.45 16.45 49,546 +0.01(+0.05%)
Oct 02, 2012 16.58 16.58 16.44 16.44 4,710 -0.14(-0.84%)
Oct 01, 2012 16.50 16.61 16.48 16.58 9,784 +0.16(+0.97%)
Sep 28, 2012 16.39 16.55 16.32 16.42 13,786 -0.24(-1.44%)
Sep 27, 2012 16.58 16.70 16.58 16.66 11,505 +0.44(+2.71%)
Sep 26, 2012 16.32 16.40 16.15 16.22 7,739 -0.18(-1.10%)
Sep 25, 2012 16.54 16.64 16.40 16.40 14,739 -0.19(-1.15%)
Sep 24, 2012 16.53 16.59 16.47 16.59 5,574 +0.56(+3.49%)
Sep 21, 2012 16.06 16.21 16.03 16.03 8,209 -0.03(-0.19%)
Sep 20, 2012 16.05 16.23 16.05 16.06 6,588 -0.38(-2.31%)
Sep 19, 2012 16.58 16.58 16.44 16.44 6,043 +0.14(+0.86%)
Sep 18, 2012 16.25 16.33 16.24 16.30 19,609 +0.06(+0.37%)
Sep 17, 2012 15.75 16.28 15.75 16.24 18,484 -0.14(-0.85%)
Sep 14, 2012 16.33 16.55 16.33 16.38 5,847 +0.23(+1.42%)
Sep 13, 2012 15.81 16.17 15.81 16.15 15,997 +0.35(+2.22%)
Sep 12, 2012 15.94 15.94 15.80 15.80 10,506 -0.30(-1.86%)
Sep 11, 2012 16.20 16.20 16.00 16.10 9,995 -0.18(-1.11%)
Sep 10, 2012 16.25 16.31 16.25 16.28 7,430 -0.27(-1.63%)
Sep 07, 2012 16.75 16.80 16.55 16.55 36,894 -0.08(-0.48%)
Sep 06, 2012 16.57 16.70 16.32 16.63 30,318 +0.75(+4.72%)
Sep 05, 2012 15.87 15.88 15.73 15.88 27,099 -0.85(-5.08%)
Sep 04, 2012 16.97 16.97 16.62 16.73 79,601 +0.37(+2.26%)
Aug 31, 2012 16.20 16.37 16.20 16.36 5,080 +0.11(+0.68%)
Aug 30, 2012 16.30 16.41 16.20 16.25 8,459 -0.08(-0.49%)
Aug 29, 2012 16.30 16.37 16.30 16.33 4,327 -0.33(-1.98%)
Aug 27, 2012 16.68 16.72 16.54 16.66 4,365 +0.18(+1.09%)
Aug 24, 2012 16.57 16.57 16.39 16.48 18,556 +0.03(+0.18%)
Aug 23, 2012 16.78 16.78 16.41 16.45 19,506 -0.08(-0.48%)
Aug 22, 2012 16.70 16.70 16.45 16.53 58,368 -0.47(-2.76%)
Aug 21, 2012 17.17 17.17 16.97 17.00 86,465 -0.31(-1.79%)
Aug 20, 2012 17.41 17.56 17.31 17.31 32,880 -0.48(-2.70%)
Aug 17, 2012 17.90 17.90 17.48 17.79 30,745 +0.75(+4.40%)
Aug 16, 2012 16.92 17.11 16.85 17.04 20,509 +1.12(+7.02%)
Aug 15, 2012 16.00 16.00 15.91 15.92 6,551 +0.06(+0.41%)
Aug 14, 2012 15.69 15.87 15.68 15.86 5,050 +0.18(+1.13%)
Aug 13, 2012 15.78 15.78 15.65 15.68 6,382 -0.22(-1.38%)
Aug 11, 2012 15.96 15.96 15.75 15.90 4,316 +0.00(+0.00%)
Aug 10, 2012 15.96 15.96 15.75 15.90 4,316 +0.01(+0.06%)
Aug 09, 2012 15.71 15.91 15.71 15.89 1,109 +0.24(+1.53%)
Aug 08, 2012 15.78 15.78 15.65 15.65 17,910 -0.30(-1.88%)
Aug 07, 2012 16.16 16.16 15.90 15.95 32,656 +0.55(+3.57%)
Aug 06, 2012 15.50 15.55 15.35 15.40 31,990 +0.07(+0.46%)
Aug 03, 2012 15.09 15.40 15.09 15.33 14,758 +0.69(+4.71%)
Aug 02, 2012 14.76 14.79 14.62 14.64 23,394 -0.24(-1.61%)
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.