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 (%)
Jul 29, 2005 6.800 6.900 5.850 6.800 20,278 +0.05(+0.74%)
Jul 28, 2005 6.750 6.750 6.600 6.750 15,164 +0.00(+0.00%)
Jul 27, 2005 6.750 6.750 6.600 6.750 15,164 +0.15(+2.27%)
Jul 26, 2005 6.600 6.650 6.250 6.600 32,742 -0.05(-0.75%)
Jul 25, 2005 6.650 6.700 6.600 6.650 58,468 +0.00(+0.00%)
Jul 22, 2005 6.650 6.700 6.600 6.650 58,468 -0.10(-1.48%)
Jul 21, 2005 6.750 6.750 6.650 6.750 42,216 -0.15(-2.17%)
Jul 20, 2005 6.900 6.900 6.750 6.900 39,809 +0.30(+4.55%)
Jul 19, 2005 6.600 6.600 6.500 6.600 64,743 +0.05(+0.76%)
Jul 18, 2005 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Jul 15, 2005 6.550 6.550 6.400 6.550 86,254 +0.00(+0.00%)
Jul 14, 2005 6.550 6.550 6.400 6.550 86,254 +0.35(+5.65%)
Jul 13, 2005 6.200 6.200 6.000 6.200 22,645 +0.15(+2.48%)
Jul 12, 2005 6.050 6.150 5.910 6.050 35,618 +0.00(+0.00%)
Jul 11, 2005 6.050 6.150 5.910 6.050 35,618 +0.20(+3.42%)
Jul 08, 2005 5.850 5.950 5.850 5.850 22,810 +0.00(+0.00%)
Jul 07, 2005 5.850 5.950 5.850 5.850 22,810 -0.15(-2.50%)
Jul 06, 2005 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Jul 05, 2005 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Jul 01, 2005 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Jun 30, 2005 6.000 6.100 5.900 6.000 12,710 -0.05(-0.83%)
Jun 29, 2005 6.050 6.050 6.000 6.050 27,010 +0.00(+0.00%)
Jun 28, 2005 6.050 6.050 6.000 6.050 27,010 +0.10(+1.68%)
Jun 27, 2005 5.950 6.100 5.900 5.950 25,091 +0.00(+0.00%)
Jun 24, 2005 5.950 6.100 5.900 5.950 25,091 -0.15(-2.46%)
Jun 23, 2005 6.100 6.100 6.050 6.100 11,608 +0.10(+1.67%)
Jun 22, 2005 6.000 6.050 6.000 6.000 22,600 +0.00(+0.00%)
Jun 21, 2005 6.000 6.050 6.000 6.000 22,600 -0.10(-1.64%)
Jun 20, 2005 6.100 6.100 6.000 6.100 28,346 +0.00(+0.00%)
Jun 17, 2005 6.100 6.100 6.000 6.100 28,346 -0.05(-0.81%)
Jun 16, 2005 6.150 6.150 6.000 6.150 22,594 +0.25(+4.24%)
Jun 15, 2005 5.900 5.950 5.850 5.900 56,336 +0.00(+0.00%)
Jun 14, 2005 5.900 5.950 5.850 5.900 56,336 -0.20(-3.28%)
Jun 13, 2005 6.100 6.100 5.950 6.100 44,499 +0.00(+0.00%)
Jun 10, 2005 6.100 6.100 6.000 6.100 46,386 +0.00(+0.00%)
Jun 09, 2005 6.100 6.100 6.000 6.100 46,386 -0.35(-5.43%)
Jun 08, 2005 6.450 6.450 6.150 6.450 111,207 +0.00(+0.00%)
Jun 07, 2005 6.450 6.450 6.150 6.450 111,207 -0.05(-0.77%)
Jun 06, 2005 6.500 6.500 6.300 6.500 41,295 +0.10(+1.56%)
Jun 03, 2005 6.400 6.400 6.300 6.400 11,074 +0.10(+1.59%)
Jun 02, 2005 6.300 6.400 6.150 6.300 24,996 +0.00(+0.00%)
Jun 01, 2005 6.300 6.400 6.150 6.300 24,996 +0.00(+0.00%)
May 31, 2005 6.300 6.450 6.250 6.300 17,238 +0.15(+2.44%)
May 27, 2005 6.150 6.250 5.250 6.150 68,448 +0.00(+0.00%)
May 26, 2005 6.150 6.250 5.250 6.150 68,448 -0.20(-3.15%)
May 25, 2005 6.350 6.350 6.300 6.350 16,429 +0.00(+0.00%)
May 24, 2005 6.350 6.350 6.350 6.350 0 -0.10(-1.55%)
May 23, 2005 6.450 6.450 6.400 6.450 41,050 -0.15(-2.27%)
May 20, 2005 6.600 6.600 6.450 6.600 20,968 +0.00(+0.00%)
May 19, 2005 6.600 6.600 6.450 6.600 20,968 +0.05(+0.76%)
May 17, 2005 6.550 6.550 6.450 6.550 69,285 -0.20(-2.96%)
May 16, 2005 6.750 6.750 6.550 6.750 67,735 +0.15(+2.27%)
May 13, 2005 6.600 6.750 6.600 6.600 30,054 +0.00(+0.00%)
May 12, 2005 6.600 6.600 6.350 6.600 22,125 +0.10(+1.54%)
May 11, 2005 6.500 6.650 6.500 6.500 34,389 -0.17(-2.55%)
May 10, 2005 6.670 6.700 6.650 6.670 43,852 -0.13(-1.91%)
May 09, 2005 6.800 6.800 6.650 6.800 46,459 +0.15(+2.26%)
May 06, 2005 6.650 6.700 6.600 6.650 47,924 +0.00(+0.00%)
May 05, 2005 6.650 6.700 6.600 6.650 47,924 +0.15(+2.31%)
May 04, 2005 6.500 6.600 6.450 6.500 76,808 +0.00(+0.00%)
May 03, 2005 6.500 6.600 6.450 6.500 76,808 +0.15(+2.36%)
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.