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 (%)
Sep 30, 2014 29.96 29.96 29.54 29.75 52,349 -0.07(-0.25%)
Sep 29, 2014 30.07 30.14 29.69 29.82 57,508 -0.94(-3.04%)
Sep 26, 2014 30.54 30.82 30.52 30.76 32,446 +0.46(+1.50%)
Sep 25, 2014 30.40 30.73 30.25 30.30 50,244 -0.37(-1.21%)
Sep 24, 2014 30.72 30.72 30.35 30.68 35,019 -0.09(-0.29%)
Sep 23, 2014 30.52 30.85 30.52 30.77 32,797 +0.16(+0.51%)
Sep 22, 2014 31.00 31.00 30.60 30.61 41,604 -0.49(-1.58%)
Sep 19, 2014 31.26 31.27 31.02 31.10 25,043 -0.07(-0.22%)
Sep 18, 2014 30.83 31.19 30.82 31.17 38,583 +0.17(+0.55%)
Sep 17, 2014 30.90 31.25 30.90 31.00 60,590 +0.62(+2.04%)
Sep 16, 2014 30.03 30.45 29.83 30.38 78,257 -0.40(-1.30%)
Sep 15, 2014 31.26 31.26 30.70 30.78 80,848 -0.72(-2.29%)
Sep 12, 2014 31.42 31.77 31.36 31.50 44,125 +0.75(+2.44%)
Sep 11, 2014 30.68 30.91 30.60 30.75 69,898 -1.41(-4.38%)
Sep 10, 2014 32.12 32.16 31.96 32.16 29,720 -0.28(-0.86%)
Sep 09, 2014 32.64 32.64 32.35 32.44 31,606 -0.07(-0.22%)
Sep 08, 2014 32.50 32.74 32.46 32.51 35,062 +0.67(+2.10%)
Sep 05, 2014 31.77 31.89 31.77 31.84 37,039 +0.19(+0.60%)
Sep 04, 2014 31.69 31.69 31.61 31.65 49,938 -0.17(-0.53%)
Sep 03, 2014 31.90 32.05 31.70 31.82 38,324 +0.35(+1.11%)
Sep 02, 2014 31.30 31.46 31.30 31.47 41,789 +0.95(+3.11%)
Aug 29, 2014 30.52 30.52 30.52 0 +0.61(+2.04%)
Aug 28, 2014 30.04 30.04 29.85 29.91 38,118 -0.49(-1.61%)
Aug 27, 2014 30.25 30.40 30.25 30.40 26,213 +0.15(+0.50%)
Aug 26, 2014 30.19 30.26 30.15 30.25 61,685 -0.02(-0.07%)
Aug 25, 2014 30.36 30.36 30.19 30.27 30,480 -0.21(-0.69%)
Aug 22, 2014 30.67 30.67 30.42 30.48 52,285 -0.17(-0.55%)
Aug 21, 2014 30.59 30.65 30.38 30.65 21,937 +0.30(+1.01%)
Aug 20, 2014 30.35 30.38 30.27 30.34 50,891 -0.92(-2.93%)
Aug 19, 2014 30.96 31.26 30.96 31.26 89,201 +0.84(+2.76%)
Aug 18, 2014 30.00 30.44 29.95 30.42 107,010 +0.53(+1.77%)
Aug 15, 2014 30.00 30.00 29.95 29.89 47,477 +0.76(+2.61%)
Aug 14, 2014 29.05 29.15 29.05 29.13 42,446 -0.27(-0.92%)
Aug 13, 2014 29.40 29.40 29.26 29.40 79,153 -0.19(-0.64%)
Aug 12, 2014 29.52 29.70 29.51 29.59 220,406 +0.90(+3.14%)
Aug 11, 2014 28.60 28.69 28.60 28.69 47,548 +0.17(+0.60%)
Aug 08, 2014 28.41 28.54 27.36 28.52 49,995 +0.47(+1.68%)
Aug 07, 2014 28.05 28.19 28.04 28.05 31,450 +0.32(+1.15%)
Aug 06, 2014 27.68 27.75 27.68 27.73 62,718 +0.13(+0.47%)
Aug 05, 2014 27.54 27.68 27.54 27.60 56,980 +0.21(+0.77%)
Aug 04, 2014 27.30 27.40 27.29 27.39 40,557 +0.01(+0.04%)
Aug 01, 2014 27.31 27.46 27.21 27.38 90,682 +0.31(+1.15%)
Jul 31, 2014 27.23 27.33 27.03 27.07 108,579 +0.01(+0.04%)
Jul 30, 2014 27.13 27.29 27.05 27.06 34,887 -0.64(-2.29%)
Jul 29, 2014 27.92 27.92 27.69 27.70 54,569 -0.13(-0.49%)
Jul 28, 2014 27.89 27.89 27.77 27.83 32,109 +0.10(+0.36%)
Jul 25, 2014 27.89 27.91 27.73 27.73 38,147 -0.15(-0.54%)
Jul 24, 2014 27.77 27.97 27.77 27.88 55,141 +0.83(+3.07%)
Jul 23, 2014 27.25 27.25 27.05 27.05 121,369 -0.64(-2.31%)
Jul 22, 2014 27.76 27.76 27.66 27.69 36,971 -0.37(-1.32%)
Jul 21, 2014 28.17 28.17 27.95 28.06 50,615 -0.41(-1.44%)
Jul 18, 2014 28.50 28.59 28.33 28.47 39,273 +0.46(+1.64%)
Jul 17, 2014 28.32 28.32 28.01 28.01 41,168 -0.41(-1.44%)
Jul 16, 2014 28.38 28.46 28.33 28.42 51,321 +0.08(+0.28%)
Jul 15, 2014 28.34 28.48 28.27 28.34 34,748 +0.11(+0.38%)
Jul 14, 2014 28.02 28.24 28.02 28.23 64,218 +0.30(+1.08%)
Jul 11, 2014 27.80 27.93 27.79 27.93 21,536 +0.62(+2.27%)
Jul 10, 2014 27.04 27.31 27.00 27.31 24,806 +0.08(+0.28%)
Jul 09, 2014 27.38 27.38 27.21 27.23 57,424 -0.45(-1.63%)
Jul 08, 2014 27.75 27.82 27.62 27.68 143,514 +0.68(+2.54%)
Jul 07, 2014 27.00 27.04 26.72 27.00 48,768 +0.13(+0.48%)
Jul 03, 2014 26.87 26.87 26.87 0 +0.12(+0.45%)
Jul 02, 2014 26.80 26.80 26.65 26.75 26,604 -0.28(-1.04%)
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.