Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lenovo Group Ltd ADR
(OP:
LNVGY
)
26.11
+0.03 (+0.12%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 21, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.