Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
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%)
Jun 01, 2009 8.400 8.600 8.400 8.550 25,183 +0.60(+7.55%)
May 29, 2009 7.920 8.000 7.850 7.950 18,679 +0.13(+1.66%)
May 28, 2009 7.900 7.930 7.750 7.820 23,513 -0.02(-0.26%)
May 27, 2009 7.850 7.940 7.720 7.840 19,672 -0.08(-1.01%)
May 26, 2009 7.750 7.990 7.750 7.920 48,923 +0.71(+9.85%)
May 22, 2009 7.380 7.380 7.150 7.210 21,857 -0.29(-3.87%)
May 21, 2009 7.610 7.740 7.470 7.500 27,872 -0.40(-5.06%)
May 20, 2009 7.950 8.120 7.900 7.900 37,188 +0.48(+6.47%)
May 19, 2009 7.400 7.480 7.400 7.420 12,782 -0.23(-3.01%)
May 18, 2009 7.550 7.650 7.430 7.650 19,875 +0.30(+4.08%)
May 15, 2009 7.350 7.430 7.300 7.350 30,318 +0.41(+5.91%)
May 14, 2009 6.980 7.030 6.750 6.940 40,707 -0.26(-3.61%)
May 13, 2009 7.250 7.300 7.100 7.200 49,771 -0.27(-3.61%)
May 12, 2009 7.520 7.520 7.400 7.470 102,028 +0.08(+1.08%)
May 11, 2009 7.250 7.400 7.250 7.390 42,266 -0.16(-2.12%)
May 08, 2009 7.540 7.650 7.500 7.550 33,699 +1.17(+18.34%)
May 07, 2009 6.500 6.500 6.370 6.380 41,380 -0.22(-3.33%)
May 06, 2009 6.430 6.600 6.430 6.600 16,593 +0.20(+3.12%)
May 05, 2009 6.330 6.490 6.280 6.400 71,878 +0.20(+3.23%)
May 04, 2009 6.150 6.200 6.150 6.200 745,637 +0.47(+8.20%)
May 01, 2009 5.600 5.750 5.570 5.730 136,968 +0.05(+0.88%)
Apr 30, 2009 5.600 5.750 5.460 5.680 699,587 -0.01(-0.18%)
Apr 29, 2009 5.600 5.740 5.570 5.690 321,236 +0.15(+2.71%)
Apr 28, 2009 5.400 5.560 5.400 5.540 324,272 +0.14(+2.59%)
Apr 27, 2009 5.300 5.450 5.250 5.400 488,291 -0.69(-11.33%)
Apr 24, 2009 5.980 6.090 5.910 6.090 15,013 +0.22(+3.75%)
Apr 23, 2009 5.780 5.870 5.780 5.870 7,366 +0.39(+7.12%)
Apr 22, 2009 5.450 5.620 5.450 5.480 54,769 -0.13(-2.32%)
Apr 21, 2009 5.590 5.690 5.550 5.610 4,035 -0.14(-2.43%)
Apr 20, 2009 5.870 5.950 5.750 5.750 17,683 -0.27(-4.49%)
Apr 17, 2009 5.990 6.090 5.990 6.020 6,079 +0.18(+3.08%)
Apr 16, 2009 5.700 5.950 5.700 5.840 7,851 -0.16(-2.67%)
Apr 15, 2009 5.750 6.050 5.750 6.000 15,915 +0.73(+13.85%)
Apr 14, 2009 5.310 5.380 5.270 5.270 8,551 +0.11(+2.13%)
Apr 13, 2009 5.120 5.250 5.050 5.160 25,797 +0.09(+1.78%)
Apr 09, 2009 5.120 5.140 5.070 5.070 7,992 +0.12(+2.42%)
Apr 08, 2009 4.980 4.990 4.920 4.950 18,650 -0.48(-8.84%)
Apr 07, 2009 5.480 5.500 5.430 5.430 25,710 -0.31(-5.40%)
Apr 06, 2009 5.730 5.780 5.620 5.740 169,264 +0.39(+7.29%)
Apr 03, 2009 5.370 5.370 5.270 5.350 54,123 -0.01(-0.19%)
Apr 02, 2009 5.100 5.420 5.100 5.360 26,425 +0.50(+10.29%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.