Skip to main content

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, 2009 7.920 8.000 7.850 7.950 18,679 +0.13(+1.66%)
May 28, 2009 7.900 7.930 7.750 7.820 23,513 -0.02(-0.26%)
May 27, 2009 7.850 7.940 7.720 7.840 19,672 -0.08(-1.01%)
May 26, 2009 7.750 7.990 7.750 7.920 48,923 +0.71(+9.85%)
May 22, 2009 7.380 7.380 7.150 7.210 21,857 -0.29(-3.87%)
May 21, 2009 7.610 7.740 7.470 7.500 27,872 -0.40(-5.06%)
May 20, 2009 7.950 8.120 7.900 7.900 37,188 +0.48(+6.47%)
May 19, 2009 7.400 7.480 7.400 7.420 12,782 -0.23(-3.01%)
May 18, 2009 7.550 7.650 7.430 7.650 19,875 +0.30(+4.08%)
May 15, 2009 7.350 7.430 7.300 7.350 30,318 +0.41(+5.91%)
May 14, 2009 6.980 7.030 6.750 6.940 40,707 -0.26(-3.61%)
May 13, 2009 7.250 7.300 7.100 7.200 49,771 -0.27(-3.61%)
May 12, 2009 7.520 7.520 7.400 7.470 102,028 +0.08(+1.08%)
May 11, 2009 7.250 7.400 7.250 7.390 42,266 -0.16(-2.12%)
May 08, 2009 7.540 7.650 7.500 7.550 33,699 +1.17(+18.34%)
May 07, 2009 6.500 6.500 6.370 6.380 41,380 -0.22(-3.33%)
May 06, 2009 6.430 6.600 6.430 6.600 16,593 +0.20(+3.12%)
May 05, 2009 6.330 6.490 6.280 6.400 71,878 +0.20(+3.23%)
May 04, 2009 6.150 6.200 6.150 6.200 745,637 +0.47(+8.20%)
May 01, 2009 5.600 5.750 5.570 5.730 136,968 +0.05(+0.88%)
Apr 30, 2009 5.600 5.750 5.460 5.680 699,587 -0.01(-0.18%)
Apr 29, 2009 5.600 5.740 5.570 5.690 321,236 +0.15(+2.71%)
Apr 28, 2009 5.400 5.560 5.400 5.540 324,272 +0.14(+2.59%)
Apr 27, 2009 5.300 5.450 5.250 5.400 488,291 -0.69(-11.33%)
Apr 24, 2009 5.980 6.090 5.910 6.090 15,013 +0.22(+3.75%)
Apr 23, 2009 5.780 5.870 5.780 5.870 7,366 +0.39(+7.12%)
Apr 22, 2009 5.450 5.620 5.450 5.480 54,769 -0.13(-2.32%)
Apr 21, 2009 5.590 5.690 5.550 5.610 4,035 -0.14(-2.43%)
Apr 20, 2009 5.870 5.950 5.750 5.750 17,683 -0.27(-4.49%)
Apr 17, 2009 5.990 6.090 5.990 6.020 6,079 +0.18(+3.08%)
Apr 16, 2009 5.700 5.950 5.700 5.840 7,851 -0.16(-2.67%)
Apr 15, 2009 5.750 6.050 5.750 6.000 15,915 +0.73(+13.85%)
Apr 14, 2009 5.310 5.380 5.270 5.270 8,551 +0.11(+2.13%)
Apr 13, 2009 5.120 5.250 5.050 5.160 25,797 +0.09(+1.78%)
Apr 09, 2009 5.120 5.140 5.070 5.070 7,992 +0.12(+2.42%)
Apr 08, 2009 4.980 4.990 4.920 4.950 18,650 -0.48(-8.84%)
Apr 07, 2009 5.480 5.500 5.430 5.430 25,710 -0.31(-5.40%)
Apr 06, 2009 5.730 5.780 5.620 5.740 169,264 +0.39(+7.29%)
Apr 03, 2009 5.370 5.370 5.270 5.350 54,123 -0.01(-0.19%)
Apr 02, 2009 5.100 5.420 5.100 5.360 26,425 +0.50(+10.29%)
Apr 01, 2009 4.750 4.860 4.740 4.860 11,755 +0.24(+5.19%)
Mar 31, 2009 4.550 4.620 4.550 4.620 59,175 +0.04(+0.87%)
Mar 30, 2009 4.750 4.750 4.550 4.580 51,505 -0.40(-8.03%)
Mar 26, 2009 4.980 4.990 4.920 4.980 6,307 +0.17(+3.53%)
Mar 25, 2009 4.850 4.950 4.810 4.810 74,850 -0.07(-1.43%)
Mar 24, 2009 4.900 4.980 4.880 4.880 22,478 +0.06(+1.24%)
Mar 23, 2009 4.730 4.830 4.720 4.820 16,933 +0.27(+5.93%)
Mar 20, 2009 4.550 4.550 4.500 4.550 5,888 -0.05(-1.09%)
Mar 19, 2009 4.680 4.680 4.480 4.600 9,548 -0.13(-2.75%)
Mar 18, 2009 4.550 4.800 4.550 4.730 40,400 +0.27(+6.05%)
Mar 17, 2009 4.320 4.460 4.220 4.460 33,389 +0.14(+3.24%)
Mar 16, 2009 4.220 4.400 4.210 4.320 30,192 +0.42(+10.77%)
Mar 13, 2009 3.850 3.930 3.850 3.900 5,097 -0.07(-1.76%)
Mar 12, 2009 3.850 4.070 3.850 3.970 7,252 +0.02(+0.51%)
Mar 11, 2009 3.850 4.000 3.850 3.950 14,777 +0.06(+1.54%)
Mar 10, 2009 3.950 3.950 3.830 3.890 31,671 +0.21(+5.71%)
Mar 09, 2009 3.780 3.800 3.680 3.680 38,045 -0.10(-2.65%)
Mar 06, 2009 3.850 3.850 3.720 3.780 21,117 +0.07(+1.89%)
Mar 05, 2009 3.790 3.800 3.700 3.710 85,943 -0.09(-2.37%)
Mar 04, 2009 3.700 3.880 3.700 3.800 47,730 +0.36(+10.47%)
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.