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 )

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 (%)
Oct 29, 2004 6.950 7.050 6.900 6.950 44,445 +0.00(+0.00%)
Oct 28, 2004 6.950 7.050 6.900 6.950 44,445 +0.15(+2.21%)
Oct 27, 2004 6.800 6.850 6.750 6.800 8,270 -0.05(-0.73%)
Oct 26, 2004 6.850 6.875 6.800 6.850 6,423 +0.05(+0.74%)
Oct 25, 2004 6.800 7.050 6.750 6.800 4,954 +0.00(+0.00%)
Oct 22, 2004 6.800 7.050 6.750 6.800 4,954 +0.20(+3.03%)
Oct 21, 2004 6.600 6.750 6.500 6.600 4,164 +0.05(+0.76%)
Oct 20, 2004 6.550 6.550 6.550 6.550 11,800 +0.00(+0.00%)
Oct 19, 2004 6.550 6.550 6.550 6.550 11,800 -0.15(-2.24%)
Oct 18, 2004 6.700 6.700 6.600 6.700 23,525 +0.00(+0.00%)
Oct 15, 2004 6.700 6.700 6.600 6.700 23,525 +0.10(+1.52%)
Oct 14, 2004 6.600 6.650 6.600 6.600 20,059 +0.00(+0.00%)
Oct 13, 2004 6.600 6.650 6.600 6.600 10,122 +0.00(+0.00%)
Oct 12, 2004 6.600 6.650 6.600 6.600 10,122 -0.03(-0.45%)
Oct 11, 2004 6.630 6.650 6.630 6.630 13,200 +0.00(+0.00%)
Oct 08, 2004 6.630 6.650 6.630 6.630 13,200 -0.02(-0.30%)
Oct 07, 2004 6.650 6.650 6.650 6.650 8,450 -0.20(-2.92%)
Oct 06, 2004 6.850 6.850 6.670 6.850 11,369 +0.15(+2.24%)
Oct 05, 2004 6.700 7.000 6.700 6.700 13,727 +0.00(+0.00%)
Oct 04, 2004 6.700 7.000 6.700 6.700 13,727 +0.10(+1.52%)
Oct 01, 2004 6.600 6.600 6.500 6.600 5,616 +0.20(+3.12%)
Sep 30, 2004 6.400 6.600 6.400 6.400 12,800 +0.00(+0.00%)
Sep 29, 2004 6.400 6.500 6.400 6.400 29,375 +0.00(+0.00%)
Sep 28, 2004 6.400 6.500 6.400 6.400 29,375 -0.20(-3.03%)
Sep 27, 2004 6.600 6.850 6.550 6.600 10,225 +0.20(+3.12%)
Sep 24, 2004 6.400 6.400 6.400 6.400 4,600 -0.10(-1.54%)
Sep 23, 2004 6.500 6.750 6.450 6.500 26,220 +0.00(+0.00%)
Sep 22, 2004 6.500 6.750 6.450 6.500 26,220 -0.55(-7.80%)
Sep 21, 2004 7.050 7.150 7.000 7.050 48,263 +0.55(+8.46%)
Sep 20, 2004 6.500 6.620 6.500 6.500 62,916 +0.00(+0.00%)
Sep 17, 2004 6.500 6.620 6.500 6.500 62,916 +0.45(+7.44%)
Sep 16, 2004 6.050 6.150 6.050 6.050 10,350 +0.00(+0.00%)
Sep 15, 2004 6.050 6.150 6.050 6.050 10,350 -0.10(-1.63%)
Sep 14, 2004 6.150 6.150 6.050 6.150 13,000 +0.05(+0.82%)
Sep 13, 2004 6.100 6.300 6.050 6.100 10,521 +0.00(+0.00%)
Sep 10, 2004 6.100 6.210 6.050 6.100 15,658 +0.00(+0.00%)
Sep 09, 2004 6.100 6.210 6.050 6.100 15,658 +0.00(+0.00%)
Sep 08, 2004 6.100 6.250 6.000 6.100 9,500 +0.20(+3.39%)
Sep 07, 2004 5.900 6.000 5.900 5.900 4,270 -0.15(-2.48%)
Sep 03, 2004 6.050 6.100 5.950 6.050 8,900 -0.20(-3.20%)
Sep 02, 2004 6.250 6.290 6.100 6.250 18,910 +0.00(+0.00%)
Sep 01, 2004 6.250 6.290 6.100 6.250 18,910 +0.15(+2.46%)
Aug 31, 2004 6.100 6.100 6.050 6.100 21,050 +0.04(+0.66%)
Aug 30, 2004 6.060 6.060 5.900 6.060 49,900 +0.00(+0.00%)
Aug 27, 2004 6.060 6.060 5.900 6.060 49,900 -0.14(-2.26%)
Aug 26, 2004 6.200 6.200 6.000 6.200 37,160 +0.00(+0.00%)
Aug 25, 2004 6.200 6.200 6.000 6.200 37,160 +0.20(+3.33%)
Aug 24, 2004 6.000 6.150 5.950 6.000 12,276 +0.15(+2.56%)
Aug 23, 2004 5.850 6.100 5.800 5.850 14,842 +0.00(+0.00%)
Aug 20, 2004 5.850 6.100 5.800 5.850 14,842 +0.20(+3.54%)
Aug 19, 2004 5.650 5.900 5.600 5.650 57,800 +0.00(+0.00%)
Aug 18, 2004 5.650 5.900 5.600 5.650 57,800 -0.05(-0.88%)
Aug 17, 2004 5.700 5.800 5.550 5.700 29,959 +0.00(+0.00%)
Aug 16, 2004 5.700 5.800 5.550 5.700 29,959 +0.20(+3.64%)
Aug 13, 2004 5.500 5.550 5.500 5.500 26,650 +0.00(+0.00%)
Aug 12, 2004 5.500 5.550 5.500 5.500 26,650 +0.45(+8.91%)
Aug 11, 2004 5.050 5.100 5.000 5.050 8,450 -0.15(-2.88%)
Aug 10, 2004 5.200 5.300 5.150 5.200 7,800 +0.00(+0.00%)
Aug 09, 2004 5.200 5.300 5.150 5.200 7,800 -0.05(-0.95%)
Aug 06, 2004 5.250 5.400 5.200 5.250 25,485 +0.00(+0.00%)
Aug 05, 2004 5.250 5.400 5.200 5.250 25,485 +0.05(+0.96%)
Aug 04, 2004 5.200 5.200 5.150 5.200 7,200 +0.00(+0.00%)
Aug 03, 2004 5.200 5.300 5.200 5.200 8,888 -0.15(-2.80%)
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.