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 (%)
Feb 28, 2005 5.650 5.800 5.650 5.650 15,933 +0.10(+1.80%)
Feb 25, 2005 5.550 5.600 5.500 5.550 17,205 +0.00(+0.00%)
Feb 24, 2005 5.550 5.600 5.500 5.550 17,205 -0.05(-0.89%)
Feb 23, 2005 5.600 5.700 5.600 5.600 34,022 +0.00(+0.00%)
Feb 22, 2005 5.600 5.700 5.600 5.600 34,022 +0.15(+2.75%)
Feb 18, 2005 5.450 5.700 5.450 5.450 16,105 -0.25(-4.39%)
Feb 17, 2005 5.700 5.850 5.600 5.700 27,900 +0.00(+0.00%)
Feb 16, 2005 5.700 5.850 5.600 5.700 27,900 -0.05(-0.87%)
Feb 15, 2005 5.750 5.950 5.750 5.750 8,850 +0.00(+0.00%)
Feb 14, 2005 5.750 5.950 5.750 5.750 8,850 -0.15(-2.54%)
Feb 11, 2005 5.900 5.950 5.800 5.900 16,700 -0.05(-0.84%)
Feb 10, 2005 5.950 5.950 5.700 5.950 33,515 +0.00(+0.00%)
Feb 09, 2005 5.950 5.950 5.700 5.950 33,515 +0.30(+5.31%)
Feb 08, 2005 5.650 5.650 5.500 5.650 38,534 +0.00(+0.00%)
Feb 07, 2005 5.650 5.650 5.500 5.650 38,534 +0.40(+7.62%)
Feb 04, 2005 5.250 5.400 5.250 5.250 8,300 -0.20(-3.67%)
Feb 03, 2005 5.450 5.450 5.200 5.450 7,380 +0.00(+0.00%)
Feb 02, 2005 5.450 5.450 5.200 5.450 7,380 +0.20(+3.81%)
Feb 01, 2005 5.250 5.390 5.200 5.250 45,005 +0.10(+1.94%)
Jan 31, 2005 5.150 5.350 5.120 5.150 112,698 +0.00(+0.00%)
Jan 28, 2005 5.150 5.350 5.120 5.150 112,698 -0.15(-2.83%)
Jan 27, 2005 5.300 5.500 5.200 5.300 37,218 -0.15(-2.75%)
Jan 26, 2005 5.450 5.650 5.400 5.450 33,459 -0.15(-2.68%)
Jan 25, 2005 5.600 5.750 5.350 5.600 45,216 +0.00(+0.00%)
Jan 24, 2005 5.600 5.750 5.350 5.600 45,216 +0.35(+6.67%)
Jan 21, 2005 5.250 5.350 5.100 5.250 22,765 -0.40(-7.08%)
Jan 20, 2005 5.650 5.650 5.500 5.650 11,371 +0.05(+0.89%)
Jan 19, 2005 5.600 5.600 5.450 5.600 18,648 +0.10(+1.82%)
Jan 18, 2005 5.500 5.550 5.400 5.500 55,030 +0.00(+0.00%)
Jan 14, 2005 5.500 5.550 5.400 5.500 55,030 +0.01(+0.18%)
Jan 13, 2005 5.490 5.650 5.440 5.490 40,586 -0.16(-2.83%)
Jan 12, 2005 5.650 5.650 5.550 5.650 29,684 +0.05(+0.89%)
Jan 11, 2005 5.600 5.650 5.500 5.600 26,783 +0.00(+0.00%)
Jan 10, 2005 5.600 5.650 5.500 5.600 26,783 +0.10(+1.82%)
Jan 07, 2005 5.500 5.650 5.500 5.500 14,700 -0.10(-1.79%)
Jan 06, 2005 5.600 5.950 5.450 5.600 51,892 +0.00(+0.00%)
Jan 05, 2005 5.600 5.950 5.450 5.600 51,892 -0.35(-5.88%)
Jan 04, 2005 5.950 6.000 5.700 5.950 29,674 -0.10(-1.65%)
Jan 03, 2005 6.050 6.200 5.950 6.050 54,903 -0.10(-1.63%)
Dec 31, 2004 6.150 6.300 6.050 6.150 60,756 +0.00(+0.00%)
Dec 30, 2004 6.150 6.300 6.050 6.150 60,756 -0.25(-3.91%)
Dec 29, 2004 6.400 6.400 6.250 6.400 39,832 +0.10(+1.59%)
Dec 28, 2004 6.300 6.400 6.100 6.300 60,970 +0.00(+0.00%)
Dec 27, 2004 6.300 6.400 6.100 6.300 60,970 +0.10(+1.61%)
Dec 23, 2004 6.200 6.450 6.150 6.200 225,717 +0.00(+0.00%)
Dec 22, 2004 6.200 6.450 6.150 6.200 225,717 +0.05(+0.81%)
Dec 21, 2004 6.150 6.300 6.050 6.150 40,285 +0.10(+1.65%)
Dec 20, 2004 6.050 6.150 5.850 6.050 190,858 +0.00(+0.00%)
Dec 17, 2004 6.050 6.150 5.900 6.050 192,684 +0.00(+0.00%)
Dec 16, 2004 6.050 6.150 5.900 6.050 192,684 +0.10(+1.68%)
Dec 15, 2004 5.950 6.150 5.800 5.950 82,370 -0.25(-4.03%)
Dec 14, 2004 6.200 6.250 6.050 6.200 264,593 -0.20(-3.13%)
Dec 13, 2004 6.400 6.550 6.350 6.400 269,502 +0.00(+0.00%)
Dec 10, 2004 6.400 6.550 6.350 6.400 269,502 -0.45(-6.57%)
Dec 09, 2004 6.850 8.050 6.750 6.850 244,380 -1.26(-15.54%)
Dec 08, 2004 8.110 8.600 7.900 8.110 164,728 +0.86(+11.86%)
Dec 07, 2004 7.250 7.600 6.850 7.250 116,339 +0.00(+0.00%)
Dec 06, 2004 7.250 7.600 6.850 7.250 116,339 +0.35(+5.07%)
Dec 03, 2004 6.900 7.000 6.700 6.900 68,673 +0.10(+1.47%)
Dec 02, 2004 6.800 6.950 6.700 6.800 22,939 -0.10(-1.45%)
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.