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 )

28.48 -0.24 (-0.84%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 24, 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 (%)
Sep 30, 2009 8.800 8.930 8.800 8.830 6,405 -0.07(-0.79%)
Sep 29, 2009 9.000 9.000 8.890 8.900 10,103 +0.13(+1.48%)
Sep 28, 2009 8.610 8.850 8.610 8.770 11,353 +0.02(+0.23%)
Sep 25, 2009 8.760 8.900 8.750 8.750 11,114 -0.11(-1.24%)
Sep 24, 2009 8.950 8.950 8.850 8.860 26,257 +0.05(+0.57%)
Sep 23, 2009 8.750 8.950 8.750 8.810 14,679 +0.09(+1.03%)
Sep 22, 2009 8.660 8.720 8.500 8.720 5,449 +0.10(+1.16%)
Sep 21, 2009 8.670 8.690 8.500 8.620 36,034 -0.35(-3.90%)
Sep 18, 2009 8.940 9.080 8.940 8.970 13,725 +0.05(+0.56%)
Sep 17, 2009 9.010 9.060 8.910 8.920 10,919 -0.27(-2.94%)
Sep 16, 2009 9.050 9.200 9.050 9.190 6,956 +0.08(+0.88%)
Sep 15, 2009 9.000 9.140 9.000 9.110 13,198 +0.05(+0.55%)
Sep 14, 2009 8.950 9.140 8.950 9.060 29,321 +0.12(+1.34%)
Sep 11, 2009 8.930 8.980 8.820 8.940 21,437 -0.07(-0.78%)
Sep 10, 2009 9.000 9.160 9.000 9.010 6,328 +0.07(+0.78%)
Sep 09, 2009 8.870 9.040 8.870 8.940 14,545 -0.46(-4.89%)
Sep 08, 2009 9.400 9.470 9.400 9.400 17,167 -0.10(-1.05%)
Sep 04, 2009 9.360 9.500 9.360 9.500 9,314 +0.21(+2.26%)
Sep 03, 2009 9.250 9.290 9.240 9.290 16,125 +0.49(+5.57%)
Sep 02, 2009 8.750 8.900 8.730 8.800 23,488 +0.15(+1.73%)
Sep 01, 2009 8.760 8.860 8.650 8.650 27,970 +0.28(+3.35%)
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%)
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.