Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lenovo Group Ltd ADR (OP: LNVGY )

26.45 -0.22 (-0.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 5.800 5.900 5.600 5.650 891,864 -0.70(-11.02%)
Oct 30, 2008 6.600 6.600 6.200 6.350 404,136 +0.29(+4.79%)
Oct 29, 2008 6.100 6.400 6.000 6.060 81,854 -0.64(-9.55%)
Oct 28, 2008 6.326 6.720 6.250 6.700 728,308 +0.15(+2.29%)
Oct 27, 2008 6.300 6.600 6.300 6.550 497,935 +0.14(+2.18%)
Oct 24, 2008 6.410 6.550 6.000 6.410 70,124 +0.00(+0.00%)
Oct 23, 2008 6.410 6.650 6.240 6.410 633,124 +0.11(+1.75%)
Oct 22, 2008 6.300 6.750 6.100 6.300 570,478 +0.00(+0.00%)
Oct 21, 2008 6.300 6.800 6.300 6.300 652,404 -0.45(-6.67%)
Oct 20, 2008 6.750 6.800 6.450 6.750 290,863 +0.09(+1.35%)
Oct 17, 2008 6.660 7.000 6.600 6.660 725,960 -0.78(-10.48%)
Oct 16, 2008 7.440 7.450 6.800 7.440 42,288 +0.29(+4.06%)
Oct 15, 2008 7.150 7.650 7.150 7.150 59,637 -0.86(-10.74%)
Oct 14, 2008 8.750 8.950 8.010 8.010 20,293 -0.74(-8.46%)
Oct 13, 2008 8.750 8.750 7.900 8.750 61,196 +1.93(+28.30%)
Oct 10, 2008 6.820 8.000 6.400 6.820 114,464 -0.86(-11.20%)
Oct 09, 2008 7.680 8.050 7.110 7.680 107,099 -0.02(-0.26%)
Oct 08, 2008 7.700 7.900 7.250 7.700 198,938 -0.05(-0.65%)
Oct 07, 2008 7.900 8.250 7.350 7.750 144,360 -0.15(-1.90%)
Oct 06, 2008 7.900 8.500 7.000 7.900 407,363 -0.68(-7.93%)
Oct 03, 2008 8.580 8.750 8.550 8.580 349,789 -0.33(-3.70%)
Oct 02, 2008 8.910 9.200 8.700 8.910 98,689 +0.26(+3.01%)
Oct 01, 2008 8.650 8.900 8.560 8.650 38,674 +0.05(+0.58%)
Sep 30, 2008 8.600 8.900 8.450 8.600 32,741 +0.30(+3.61%)
Sep 29, 2008 9.220 9.200 8.300 8.300 31,039 -0.92(-9.98%)
Sep 26, 2008 9.220 9.300 9.150 9.220 70,698 -1.18(-11.35%)
Sep 25, 2008 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Sep 24, 2008 10.40 10.75 10.40 10.40 11,710 -0.80(-7.14%)
Sep 23, 2008 11.30 11.40 10.95 11.20 43,350 -0.10(-0.88%)
Sep 22, 2008 11.30 11.85 11.30 11.30 66,071 -1.13(-9.09%)
Sep 19, 2008 12.43 13.20 12.25 12.43 82,454 +2.29(+22.58%)
Sep 18, 2008 10.14 10.30 9.700 10.14 138,599 +0.64(+6.74%)
Sep 17, 2008 9.500 10.10 9.450 9.500 110,539 -1.45(-13.24%)
Sep 16, 2008 10.95 11.00 10.50 10.95 96,417 +0.45(+4.29%)
Sep 15, 2008 10.50 11.10 10.50 10.50 127,153 -0.80(-7.08%)
Sep 12, 2008 11.30 11.35 10.95 11.30 14,096 -0.03(-0.26%)
Sep 11, 2008 11.33 11.50 10.90 11.33 36,468 -0.37(-3.16%)
Sep 10, 2008 11.70 11.95 11.60 11.70 14,679 -0.15(-1.27%)
Sep 09, 2008 11.85 12.30 11.85 11.85 33,189 -0.45(-3.66%)
Sep 08, 2008 12.30 12.60 12.30 12.30 41,082 +0.30(+2.50%)
Sep 05, 2008 12.00 12.10 11.90 12.00 21,154 +0.06(+0.50%)
Sep 04, 2008 11.94 12.20 11.80 11.94 28,922 -0.81(-6.35%)
Sep 03, 2008 12.75 12.75 12.55 12.75 27,768 +0.51(+4.17%)
Sep 02, 2008 12.24 13.85 12.10 12.24 24,425 -1.41(-10.33%)
Aug 29, 2008 13.65 13.70 13.55 13.65 17,537 -0.60(-4.21%)
Aug 28, 2008 14.35 14.25 14.00 14.25 6,230 -0.10(-0.70%)
Aug 27, 2008 14.35 14.35 14.05 14.35 11,459 +0.20(+1.41%)
Aug 26, 2008 14.15 14.15 13.90 14.15 10,097 +0.10(+0.71%)
Aug 25, 2008 14.05 14.35 13.90 14.05 20,577 -0.20(-1.40%)
Aug 22, 2008 14.25 14.25 13.90 14.25 11,349 +0.33(+2.37%)
Aug 21, 2008 13.92 14.10 13.75 13.92 6,246 -0.48(-3.33%)
Aug 20, 2008 14.40 14.45 14.20 14.40 29,481 +0.70(+5.11%)
Aug 19, 2008 14.05 14.00 13.70 13.70 10,442 -0.35(-2.49%)
Aug 18, 2008 14.05 14.40 14.00 14.05 14,110 -0.44(-3.04%)
Aug 15, 2008 14.49 14.50 14.35 14.49 11,565 +0.09(+0.62%)
Aug 14, 2008 14.40 14.40 14.20 14.40 34,382 +0.61(+4.42%)
Aug 13, 2008 13.79 13.79 13.46 13.79 23,058 +0.09(+0.66%)
Aug 12, 2008 14.30 14.05 13.69 13.70 44,824 -0.60(-4.20%)
Aug 11, 2008 14.30 14.30 14.05 14.30 15,124 +0.30(+2.14%)
Aug 08, 2008 14.00 14.15 13.90 14.00 27,919 +0.82(+6.22%)
Aug 07, 2008 13.18 13.40 13.16 13.18 44,263 -1.05(-7.38%)
Aug 06, 2008 14.23 14.25 13.00 14.23 40,722 +0.14(+0.99%)
Aug 05, 2008 14.09 14.20 13.70 14.09 13,245 +0.39(+2.85%)
Aug 04, 2008 13.70 13.95 13.55 13.70 9,827 -0.55(-3.86%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.