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 (%)
May 29, 2015 31.78 31.90 31.59 31.62 35,944 +0.10(+0.32%)
May 28, 2015 31.74 31.74 31.45 31.52 66,686 -0.76(-2.35%)
May 27, 2015 32.61 31.92 32.28 44,207 -0.44(-1.34%)
May 26, 2015 33.20 33.20 32.69 32.72 89,514 -0.71(-2.12%)
May 22, 2015 33.43 33.43 33.43 0 -1.37(-3.94%)
May 21, 2015 34.75 34.93 34.70 34.80 28,296 +0.32(+0.93%)
May 20, 2015 34.35 34.52 34.30 34.48 27,803 +0.08(+0.23%)
May 19, 2015 34.27 34.40 34.27 34.40 37,166 -0.34(-0.98%)
May 18, 2015 34.37 34.79 34.37 34.74 13,578 -0.11(-0.32%)
May 15, 2015 34.78 34.85 34.68 34.85 28,166 -0.75(-2.11%)
May 14, 2015 35.29 35.60 35.29 35.60 32,611 +0.89(+2.56%)
May 13, 2015 34.55 34.88 34.55 34.71 17,605 -0.07(-0.20%)
May 12, 2015 34.62 34.78 34.60 34.78 38,082 -0.67(-1.89%)
May 11, 2015 35.65 35.67 35.41 35.45 73,116 +0.98(+2.84%)
May 08, 2015 34.55 34.64 34.42 34.47 36,899 +1.52(+4.61%)
May 07, 2015 32.62 33.00 32.57 32.95 49,029 -0.79(-2.34%)
May 06, 2015 34.38 34.38 33.56 33.74 22,713 -0.87(-2.51%)
May 05, 2015 34.65 34.70 34.59 34.61 18,065 -0.15(-0.43%)
May 04, 2015 34.89 34.89 34.55 34.76 22,945 +0.17(+0.49%)
May 01, 2015 34.37 34.61 34.35 34.59 109,750 +0.38(+1.11%)
Apr 30, 2015 34.58 34.95 34.21 34.21 38,730 -0.71(-2.03%)
Apr 29, 2015 34.76 34.98 34.76 34.92 28,622 +0.33(+0.95%)
Apr 28, 2015 34.20 34.59 34.20 34.59 42,699 +1.02(+3.04%)
Apr 27, 2015 33.99 34.00 33.55 33.57 29,606 +0.02(+0.06%)
Apr 24, 2015 33.57 33.64 33.50 33.55 43,854 -0.18(-0.53%)
Apr 23, 2015 33.73 33.74 33.57 33.73 31,039 -0.17(-0.50%)
Apr 22, 2015 33.77 34.00 33.77 33.90 127,821 +0.50(+1.50%)
Apr 21, 2015 33.52 33.64 33.37 33.40 47,076 +0.88(+2.71%)
Apr 20, 2015 32.93 32.93 32.48 32.52 46,071 -0.79(-2.37%)
Apr 17, 2015 33.84 33.84 33.21 33.31 46,254 -1.20(-3.48%)
Apr 16, 2015 34.45 34.69 34.37 34.51 35,400 +0.16(+0.47%)
Apr 15, 2015 34.55 34.55 34.03 34.35 69,197 +0.67(+1.99%)
Apr 14, 2015 33.53 33.80 33.53 33.68 32,428 -0.67(-1.95%)
Apr 13, 2015 34.13 34.67 34.13 34.35 56,979 +0.97(+2.91%)
Apr 10, 2015 33.19 33.52 33.19 33.38 57,157 -0.19(-0.57%)
Apr 09, 2015 32.91 33.65 32.91 33.57 130,204 +2.99(+9.77%)
Apr 08, 2015 30.87 31.00 30.58 30.58 418,853 +1.29(+4.41%)
Apr 07, 2015 29.40 29.47 29.27 29.29 30,774 -0.07(-0.24%)
Apr 06, 2015 28.95 29.40 28.92 29.36 17,530 +0.21(+0.72%)
Apr 02, 2015 29.15 29.15 29.15 0 +0.10(+0.34%)
Apr 01, 2015 29.00 29.10 28.78 29.05 22,428 -0.10(-0.34%)
Mar 31, 2015 28.86 29.20 28.86 29.15 48,303 +0.18(+0.62%)
Mar 30, 2015 28.60 29.17 28.60 28.97 18,744 +0.40(+1.40%)
Mar 27, 2015 28.80 29.08 28.57 23,702 -0.51(-1.75%)
Mar 26, 2015 29.14 29.20 28.90 29.08 74,386 -0.50(-1.69%)
Mar 25, 2015 29.70 29.70 29.51 29.58 41,751 +0.24(+0.82%)
Mar 24, 2015 29.03 29.38 29.03 29.34 25,989 +0.25(+0.86%)
Mar 23, 2015 28.70 29.10 28.70 29.09 26,508 +0.75(+2.65%)
Mar 20, 2015 28.29 28.40 28.20 28.34 26,310 -0.22(-0.77%)
Mar 19, 2015 28.45 28.56 28.33 28.56 38,936 +0.00(+0.00%)
Mar 18, 2015 28.23 28.56 28.23 28.56 33,392 +0.69(+2.48%)
Mar 17, 2015 27.78 28.12 27.75 27.87 29,910 -0.58(-2.04%)
Mar 16, 2015 28.00 28.45 27.80 28.45 63,446 +0.52(+1.86%)
Mar 13, 2015 28.35 28.35 27.75 27.93 88,248 -1.80(-6.05%)
Mar 12, 2015 29.20 29.73 29.20 29.73 28,461 +0.68(+2.32%)
Mar 11, 2015 29.21 29.21 29.03 29.05 47,787 -0.89(-2.99%)
Mar 10, 2015 29.96 30.16 29.91 29.95 59,550 -1.19(-3.82%)
Mar 09, 2015 30.95 31.18 30.95 31.14 39,012 -0.20(-0.64%)
Mar 06, 2015 31.26 31.47 31.26 31.34 42,518 +0.33(+1.06%)
Mar 05, 2015 31.02 31.02 30.89 31.01 62,187 +0.33(+1.06%)
Mar 04, 2015 30.80 30.50 30.68 56,430 -0.12(-0.37%)
Mar 03, 2015 30.71 30.80 30.56 30.80 46,870 -0.28(-0.90%)
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.