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
)
28.86
-1.23 (-4.09%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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 (%)
Feb 27, 2009
3.650
3.650
3.620
3.620
69,847
-0.08(-2.16%)
Feb 26, 2009
3.600
3.740
3.600
3.700
9,498
+0.05(+1.37%)
Feb 25, 2009
3.750
3.750
3.600
3.650
7,547
-0.10(-2.67%)
Feb 24, 2009
3.560
3.750
3.560
3.750
139,789
+0.07(+1.90%)
Feb 23, 2009
3.800
3.800
3.680
3.680
29,647
-0.12(-3.16%)
Feb 20, 2009
3.750
3.850
3.720
3.800
15,209
-0.10(-2.56%)
Feb 19, 2009
3.850
4.000
3.840
3.900
39,521
+0.14(+3.72%)
Feb 18, 2009
4.000
4.000
3.750
3.760
10,680
+0.01(+0.27%)
Feb 17, 2009
3.950
3.950
3.660
3.750
10,349
-0.39(-9.42%)
Feb 13, 2009
4.100
4.230
4.100
4.140
8,230
+0.04(+0.98%)
Feb 12, 2009
4.100
4.250
4.000
4.100
7,250
-0.01(-0.24%)
Feb 11, 2009
4.010
4.110
4.010
4.110
1,814
+0.01(+0.24%)
Feb 10, 2009
4.400
4.400
4.100
4.100
41,775
-0.09(-2.15%)
Feb 09, 2009
4.250
4.250
4.150
4.190
10,160
-0.05(-1.18%)
Feb 06, 2009
4.050
4.440
3.940
4.240
39,008
+0.39(+10.13%)
Feb 05, 2009
3.660
3.890
3.660
3.850
10,530
-0.09(-2.28%)
Feb 04, 2009
4.000
4.000
3.860
3.940
27,960
-0.01(-0.25%)
Feb 03, 2009
3.920
3.950
3.750
3.950
7,232
+0.33(+9.12%)
Feb 02, 2009
3.500
3.750
3.500
3.620
17,839
-0.11(-2.95%)
Jan 30, 2009
3.650
3.770
3.650
3.730
4,831
+0.08(+2.19%)
Jan 29, 2009
3.600
3.700
3.600
3.650
21,855
-0.05(-1.35%)
Jan 28, 2009
3.520
3.700
3.520
3.700
11,509
+0.13(+3.64%)
Jan 27, 2009
3.350
3.750
3.350
3.570
35,878
-0.07(-1.92%)
Jan 26, 2009
3.500
3.700
3.500
3.640
37,971
+0.05(+1.39%)
Jan 23, 2009
3.500
3.610
3.420
3.590
29,782
-0.14(-3.75%)
Jan 22, 2009
3.900
3.900
3.600
3.730
36,496
-0.19(-4.85%)
Jan 21, 2009
3.950
3.950
3.710
3.920
3,176
+0.23(+6.23%)
Jan 20, 2009
3.880
3.880
3.650
3.690
31,995
-0.31(-7.75%)
Jan 16, 2009
3.920
4.100
3.920
4.000
14,720
+0.12(+3.09%)
Jan 15, 2009
3.770
3.920
3.720
3.880
56,415
+0.08(+2.11%)
Jan 14, 2009
3.900
3.900
3.700
3.800
51,600
-0.52(-12.04%)
Jan 13, 2009
4.300
4.450
4.300
4.320
17,141
+0.02(+0.47%)
Jan 12, 2009
4.450
4.450
4.260
4.300
21,355
-0.19(-4.23%)
Jan 09, 2009
4.350
4.600
4.350
4.490
40,355
-0.55(-10.91%)
Jan 08, 2009
5.050
5.050
4.810
5.040
41,047
-1.36(-21.25%)
Jan 07, 2009
6.100
6.760
6.060
6.400
15,113
-0.35(-5.19%)
Jan 06, 2009
6.550
6.830
6.550
6.750
82,566
+0.76(+12.69%)
Jan 05, 2009
5.810
6.000
5.810
5.990
20,487
+0.21(+3.63%)
Jan 02, 2009
5.500
5.800
5.500
5.780
29,563
+0.28(+5.09%)
Dec 31, 2008
5.340
5.500
5.340
5.500
25,828
+0.16(+3.00%)
Dec 30, 2008
5.200
5.400
5.200
5.340
31,271
-0.21(-3.78%)
Dec 29, 2008
5.450
5.550
5.450
5.550
30,435
-0.19(-3.31%)
Dec 26, 2008
5.470
5.740
5.470
5.740
3,717
+0.22(+3.99%)
Dec 24, 2008
5.450
5.520
5.450
5.520
1,454
+0.15(+2.79%)
Dec 23, 2008
5.470
5.500
5.370
5.370
15,054
-0.25(-4.45%)
Dec 22, 2008
5.600
5.830
5.560
5.620
27,895
-0.49(-8.02%)
Dec 19, 2008
6.150
6.200
6.000
6.110
85,209
+0.41(+7.19%)
Dec 18, 2008
5.760
5.900
5.690
5.700
16,656
-0.06(-1.04%)
Dec 17, 2008
5.700
5.780
5.620
5.760
37,938
+0.33(+6.08%)
Dec 16, 2008
5.250
5.500
5.250
5.430
18,144
+0.08(+1.50%)
Dec 15, 2008
5.450
5.450
5.210
5.350
26,742
-0.10(-1.83%)
Dec 12, 2008
5.100
5.450
5.100
5.450
7,434
-0.02(-0.37%)
Dec 11, 2008
5.400
5.700
5.400
5.470
76,480
-0.13(-2.32%)
Dec 10, 2008
5.500
5.600
5.500
5.600
90,226
+1.15(+25.84%)
Dec 09, 2008
4.300
4.600
4.300
4.450
51,532
-0.28(-5.92%)
Dec 08, 2008
4.600
4.950
4.600
4.730
28,983
+0.18(+3.96%)
Dec 05, 2008
4.460
4.590
4.400
4.550
22,518
+0.08(+1.79%)
Dec 04, 2008
4.640
4.690
4.470
4.470
89,821
-0.28(-5.89%)
Dec 03, 2008
4.670
4.750
4.450
4.750
13,366
-0.15(-3.06%)
Dec 02, 2008
4.700
4.960
4.700
4.900
18,824
+0.34(+7.46%)
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
.