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 (%)
Oct 30, 2009 11.25 11.35 11.01 11.02 16,328 -0.50(-4.34%)
Oct 29, 2009 11.39 11.58 11.38 11.52 35,617 +0.60(+5.49%)
Oct 28, 2009 11.21 11.24 10.91 10.92 32,950 -0.61(-5.29%)
Oct 27, 2009 11.80 11.80 11.50 11.53 20,182 -0.27(-2.29%)
Oct 26, 2009 11.95 12.00 11.80 11.80 15,170 -0.10(-0.84%)
Oct 23, 2009 11.87 11.94 11.80 11.90 28,529 +0.10(+0.85%)
Oct 22, 2009 11.79 11.80 11.65 11.80 12,087 -0.11(-0.92%)
Oct 21, 2009 12.08 12.09 11.90 11.91 15,846 -0.18(-1.49%)
Oct 20, 2009 12.10 12.10 12.00 12.09 12,851 +0.09(+0.75%)
Oct 19, 2009 11.90 12.10 11.90 12.00 40,108 +0.50(+4.35%)
Oct 16, 2009 11.54 11.54 11.30 11.50 48,474 -0.09(-0.78%)
Oct 15, 2009 11.60 11.63 11.52 11.59 24,671 -0.01(-0.09%)
Oct 14, 2009 11.30 11.60 11.30 11.60 52,958 +0.68(+6.23%)
Oct 13, 2009 10.70 10.92 10.70 10.92 38,262 +0.58(+5.61%)
Oct 12, 2009 10.32 10.44 10.30 10.34 26,867 +0.15(+1.47%)
Oct 09, 2009 10.29 10.29 10.17 10.19 31,373 -0.20(-1.92%)
Oct 08, 2009 10.35 10.45 10.35 10.39 45,810 +0.45(+4.53%)
Oct 07, 2009 9.940 10.00 9.900 9.940 35,008 +0.46(+4.85%)
Oct 06, 2009 9.410 9.650 9.410 9.480 28,820 +0.68(+7.73%)
Oct 05, 2009 8.670 8.950 8.670 8.800 15,882 +0.10(+1.15%)
Oct 02, 2009 8.540 8.700 8.540 8.700 13,783 -0.05(-0.57%)
Oct 01, 2009 8.750 8.800 8.650 8.750 19,859 -0.08(-0.91%)
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%)
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.