Lenovo Group Ltd ADR (OP: LNVGY )

23.40 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 27.68 27.74 27.39 27.74 44,295 +1.23(+4.62%)
Jun 29, 2015 26.85 26.85 26.33 26.51 111,608 -1.74(-6.15%)
Jun 26, 2015 28.29 28.40 28.20 28.25 21,699 -0.04(-0.14%)
Jun 25, 2015 28.35 28.35 28.25 28.29 24,193 -1.00(-3.41%)
Jun 24, 2015 29.35 29.35 29.22 29.29 31,496 -0.39(-1.31%)
Jun 23, 2015 29.43 29.70 29.43 29.68 21,992 +0.60(+2.06%)
Jun 22, 2015 29.18 29.32 29.08 29.08 86,386 -0.17(-0.58%)
Jun 19, 2015 28.99 29.28 28.99 29.25 30,532 +0.26(+0.90%)
Jun 18, 2015 28.69 28.99 28.69 28.99 25,310 +0.31(+1.08%)
Jun 17, 2015 28.43 28.74 28.43 28.68 34,611 +0.54(+1.92%)
Jun 16, 2015 28.00 28.15 27.91 28.14 73,240 -0.61(-2.12%)
Jun 15, 2015 28.77 28.84 28.60 28.75 44,442 -0.74(-2.51%)
Jun 12, 2015 29.30 29.51 29.30 29.49 27,489 +0.35(+1.20%)
Jun 11, 2015 28.96 29.21 28.96 29.14 33,746 -0.07(-0.24%)
Jun 10, 2015 29.13 29.25 28.82 29.21 66,685 -0.44(-1.48%)
Jun 09, 2015 29.68 29.75 29.50 29.65 40,056 -0.89(-2.91%)
Jun 08, 2015 30.61 30.88 30.48 30.54 22,606 -0.38(-1.23%)
Jun 05, 2015 31.06 31.06 30.80 30.92 33,230 -0.58(-1.84%)
Jun 04, 2015 31.51 31.56 31.34 31.50 65,204 -0.04(-0.13%)
Jun 03, 2015 31.16 31.60 31.16 31.54 56,123 +0.20(+0.64%)
Jun 02, 2015 31.45 31.45 31.19 31.34 43,078 -0.20(-0.63%)
Jun 01, 2015 31.63 31.75 31.54 31.54 32,684 -0.08(-0.25%)
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%)
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.