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 (%)
Jul 31, 2007 13.30 13.50 13.30 13.30 241,820 +0.10(+0.76%)
Jul 30, 2007 13.20 13.25 12.80 13.20 99,044 +1.25(+10.46%)
Jul 27, 2007 12.20 12.21 11.70 11.95 43,104 -0.25(-2.05%)
Jul 26, 2007 12.20 12.70 12.20 12.20 111,516 -0.40(-3.17%)
Jul 25, 2007 12.60 12.60 12.40 12.60 68,583 -0.10(-0.79%)
Jul 24, 2007 12.70 12.75 12.60 12.70 31,355 +0.10(+0.79%)
Jul 23, 2007 12.60 12.85 12.60 12.60 60,381 +0.45(+3.70%)
Jul 20, 2007 12.15 12.30 12.15 12.15 30,135 +0.75(+6.58%)
Jul 19, 2007 11.40 11.50 11.35 11.40 19,391 +0.20(+1.79%)
Jul 18, 2007 11.70 11.45 10.35 11.20 27,637 -0.50(-4.27%)
Jul 17, 2007 11.70 11.80 11.70 11.70 35,246 +0.00(+0.00%)
Jul 16, 2007 11.75 11.90 11.60 11.70 93,063 -0.05(-0.43%)
Jul 13, 2007 11.51 11.85 11.65 11.75 39,180 +0.24(+2.09%)
Jul 12, 2007 11.10 11.55 11.40 11.51 92,210 +0.41(+3.69%)
Jul 11, 2007 11.25 11.25 11.10 11.10 39,148 -0.15(-1.33%)
Jul 10, 2007 11.25 11.55 11.20 11.25 38,136 -0.40(-3.43%)
Jul 09, 2007 11.65 11.85 11.65 11.65 25,019 -0.15(-1.27%)
Jul 06, 2007 11.80 11.95 11.70 11.80 47,694 -0.20(-1.67%)
Jul 05, 2007 12.00 12.20 11.90 12.00 45,651 +0.20(+1.69%)
Jul 03, 2007 11.80 12.00 11.80 11.80 27,416 +0.10(+0.85%)
Jul 02, 2007 11.70 11.80 11.70 11.70 142,551 +0.05(+0.43%)
Jun 29, 2007 11.65 11.85 11.65 11.65 28,701 -0.20(-1.69%)
Jun 28, 2007 11.85 12.00 11.85 11.85 65,089 +0.50(+4.41%)
Jun 27, 2007 11.35 11.45 11.25 11.35 82,596 -0.50(-4.22%)
Jun 26, 2007 11.85 12.00 11.70 11.85 48,045 -0.70(-5.58%)
Jun 25, 2007 12.55 12.60 12.50 12.55 36,814 -0.25(-1.95%)
Jun 22, 2007 13.15 12.90 12.70 12.80 77,690 -0.35(-2.66%)
Jun 21, 2007 13.15 13.20 13.05 13.15 75,204 +2.20(+20.09%)
Jun 20, 2007 10.95 13.65 13.30 10.95 69,652 +0.00(+0.00%)
Jun 19, 2007 10.95 12.55 12.45 10.95 57,160 +0.00(+0.00%)
Jun 18, 2007 10.95 12.70 11.95 10.95 103,525 +0.00(+0.00%)
Jun 15, 2007 10.95 12.30 12.00 10.95 268,155 +0.00(+0.00%)
Jun 14, 2007 10.95 11.40 11.30 10.95 114,287 +0.00(+0.00%)
Jun 13, 2007 10.95 11.10 11.05 10.95 43,531 +0.00(+0.00%)
Jun 12, 2007 10.95 11.25 11.05 10.95 51,699 +0.00(+0.00%)
Jun 11, 2007 10.95 10.95 10.95 10.95 0 +0.00(+0.00%)
Jun 08, 2007 10.95 11.10 10.90 10.95 60,854 -0.10(-0.90%)
Jun 07, 2007 11.05 11.20 11.00 11.05 91,842 +0.05(+0.45%)
Jun 06, 2007 11.00 11.21 11.00 11.00 69,720 +0.15(+1.38%)
Jun 05, 2007 10.85 10.95 10.80 10.85 188,658 +0.30(+2.84%)
Jun 04, 2007 10.55 10.60 10.50 10.55 209,300 -0.17(-1.59%)
Jun 01, 2007 10.72 10.80 10.65 10.72 163,991 +0.82(+8.28%)
May 31, 2007 9.900 10.05 9.850 9.900 142,558 +0.25(+2.59%)
May 30, 2007 9.650 9.750 9.550 9.650 182,980 -0.40(-3.98%)
May 29, 2007 10.05 10.15 9.800 10.05 214,362 +0.85(+9.24%)
May 25, 2007 9.200 9.350 9.200 9.200 173,936 +0.90(+10.84%)
May 24, 2007 8.450 8.500 8.300 8.300 165,238 -0.15(-1.78%)
May 23, 2007 8.450 8.450 8.150 8.450 196,188 +0.30(+3.68%)
May 22, 2007 8.070 8.200 8.060 8.150 126,617 +0.08(+0.99%)
May 21, 2007 8.070 8.100 8.000 8.070 300,944 -0.03(-0.37%)
May 18, 2007 8.100 8.150 8.050 8.100 104,418 +0.05(+0.62%)
May 17, 2007 8.050 8.150 7.950 8.050 23,367 -0.05(-0.62%)
May 16, 2007 8.100 8.200 8.000 8.100 24,193 -0.05(-0.61%)
May 15, 2007 8.150 8.150 7.950 8.150 33,123 +0.05(+0.62%)
May 14, 2007 8.100 8.150 8.000 8.100 44,015 +0.70(+9.46%)
May 11, 2007 7.400 7.600 7.300 7.400 24,679 +0.10(+1.37%)
May 10, 2007 7.300 7.550 7.300 7.300 36,012 -0.10(-1.35%)
May 09, 2007 7.400 7.600 7.400 7.400 311,332 -0.35(-4.52%)
May 08, 2007 7.750 8.000 7.500 7.750 136,656 -0.25(-3.12%)
May 07, 2007 8.000 8.150 8.000 8.000 19,705 -0.10(-1.23%)
May 04, 2007 8.100 8.280 8.100 8.100 83,283 +0.20(+2.53%)
May 03, 2007 7.900 8.000 7.900 7.900 27,775 -0.10(-1.25%)
May 02, 2007 8.000 8.050 7.900 8.000 22,952 +0.05(+0.63%)
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.