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 (%)
Aug 31, 2009 8.350 8.500 8.340 8.370 18,839 -0.33(-3.79%)
Aug 28, 2009 8.830 8.830 8.600 8.700 21,928 -0.21(-2.36%)
Aug 27, 2009 8.950 8.950 8.800 8.910 44,352 -0.20(-2.20%)
Aug 26, 2009 9.200 9.200 9.100 9.110 19,184 -0.14(-1.51%)
Aug 25, 2009 9.330 9.340 9.250 9.250 15,192 +0.02(+0.22%)
Aug 24, 2009 9.260 9.320 9.210 9.230 26,107 +0.03(+0.33%)
Aug 21, 2009 9.200 9.220 9.200 9.200 9,921 -0.01(-0.11%)
Aug 20, 2009 9.100 9.210 9.100 9.210 24,540 +0.07(+0.77%)
Aug 19, 2009 9.150 9.170 9.000 9.140 18,704 -0.05(-0.54%)
Aug 18, 2009 9.150 9.250 9.150 9.190 42,356 +0.22(+2.45%)
Aug 17, 2009 9.100 9.210 8.970 8.970 36,858 -0.36(-3.86%)
Aug 14, 2009 9.610 9.610 9.310 9.330 13,152 -0.15(-1.58%)
Aug 13, 2009 9.690 9.690 9.430 9.480 78,358 -0.49(-4.91%)
Aug 12, 2009 9.750 9.970 9.750 9.970 8,235 +0.07(+0.71%)
Aug 11, 2009 10.10 10.10 9.900 9.900 20,575 -0.15(-1.49%)
Aug 10, 2009 10.03 10.21 10.03 10.05 64,592 +0.00(+0.00%)
Aug 07, 2009 9.960 10.10 9.960 10.05 50,575 +0.30(+3.08%)
Aug 06, 2009 9.810 10.00 9.750 9.750 17,065 +0.37(+3.94%)
Aug 05, 2009 9.510 9.510 9.280 9.380 18,609 -0.70(-6.94%)
Aug 04, 2009 10.03 10.20 10.00 10.08 34,260 +0.48(+5.00%)
Aug 03, 2009 9.500 9.650 9.500 9.600 12,386 +0.20(+2.13%)
Jul 31, 2009 9.350 9.450 9.350 9.400 21,565 +0.14(+1.51%)
Jul 30, 2009 9.210 9.400 9.210 9.260 14,522 +0.41(+4.63%)
Jul 29, 2009 8.850 9.100 8.850 8.850 13,680 -0.34(-3.70%)
Jul 28, 2009 9.170 9.250 9.100 9.190 7,936 -0.01(-0.11%)
Jul 27, 2009 9.200 9.300 9.160 9.200 30,346 +0.00(+0.00%)
Jul 24, 2009 9.060 9.200 9.060 9.200 42,078 +0.00(+0.00%)
Jul 23, 2009 9.000 9.200 8.910 9.200 39,048 -0.06(-0.65%)
Jul 22, 2009 9.080 9.260 9.080 9.260 36,630 +0.72(+8.43%)
Jul 21, 2009 8.750 8.750 8.500 8.540 22,825 +0.41(+5.04%)
Jul 20, 2009 8.000 8.150 8.000 8.130 24,363 +0.09(+1.12%)
Jul 17, 2009 8.010 8.150 8.010 8.040 22,349 +0.37(+4.82%)
Jul 16, 2009 7.560 7.670 7.540 7.670 9,407 -0.03(-0.39%)
Jul 15, 2009 7.510 7.710 7.510 7.700 15,292 +0.65(+9.22%)
Jul 14, 2009 6.970 7.100 6.970 7.050 4,400 +0.32(+4.75%)
Jul 13, 2009 6.600 6.730 6.600 6.730 7,305 +0.07(+1.05%)
Jul 10, 2009 6.650 6.800 6.650 6.660 2,254 -0.11(-1.62%)
Jul 09, 2009 6.700 6.800 6.700 6.770 8,329 +0.02(+0.30%)
Jul 08, 2009 6.990 6.990 6.720 6.750 15,841 -0.25(-3.57%)
Jul 07, 2009 7.050 7.100 7.000 7.000 15,145 -0.10(-1.41%)
Jul 06, 2009 7.110 7.110 6.980 7.100 12,038 -0.17(-2.34%)
Jul 02, 2009 7.400 7.420 7.200 7.270 27,126 -0.25(-3.32%)
Jul 01, 2009 7.500 7.590 7.490 7.520 10,299 +0.00(+0.00%)
Jun 30, 2009 7.500 7.520 7.420 7.520 11,954 -0.31(-3.96%)
Jun 29, 2009 7.740 7.930 7.740 7.830 15,869 +0.29(+3.85%)
Jun 26, 2009 7.520 7.640 7.520 7.540 3,804 -0.05(-0.66%)
Jun 25, 2009 7.450 7.590 7.420 7.590 43,321 +0.14(+1.88%)
Jun 24, 2009 7.390 7.580 7.390 7.450 21,312 +0.04(+0.54%)
Jun 23, 2009 7.270 7.410 7.270 7.410 7,747 +0.01(+0.14%)
Jun 22, 2009 7.460 7.510 7.400 7.400 7,697 +0.12(+1.65%)
Jun 19, 2009 7.200 7.400 7.200 7.280 8,881 -0.02(-0.27%)
Jun 18, 2009 7.250 7.440 7.250 7.300 15,192 -0.14(-1.88%)
Jun 17, 2009 7.520 7.540 7.400 7.440 23,741 +0.00(+0.00%)
Jun 16, 2009 7.520 7.620 7.430 7.440 16,671 -0.21(-2.75%)
Jun 15, 2009 7.630 7.780 7.610 7.650 20,648 -0.22(-2.80%)
Jun 12, 2009 8.030 8.030 7.860 7.870 10,066 -0.38(-4.61%)
Jun 11, 2009 8.300 8.350 8.150 8.250 42,378 +0.57(+7.42%)
Jun 10, 2009 7.650 7.900 7.640 7.680 34,220 +0.54(+7.56%)
Jun 09, 2009 7.080 7.240 7.080 7.140 43,040 -0.18(-2.46%)
Jun 08, 2009 7.350 7.400 7.250 7.320 14,820 -0.56(-7.11%)
Jun 05, 2009 7.770 7.900 7.770 7.880 7,181 -0.01(-0.13%)
Jun 04, 2009 7.710 7.910 7.710 7.890 24,961 -0.01(-0.13%)
Jun 03, 2009 8.050 8.100 7.900 7.900 20,256 -0.26(-3.19%)
Jun 02, 2009 8.130 8.200 8.100 8.160 111,879 -0.39(-4.56%)
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.