LENOVO GROUP LTD S/ADR Historical Stock Prices

LNVGY 
$25.56
*  
-0.26
-1.01 %
Get LNVGY Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading LNVGY now


Community Rating:
View:    LNVGY After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00 N/A  25.67  25.50  25.56 76,538
12/17/2014 25.612 25.612 25.612 25.612 126,300
12/16/2014 26.722 26.722 26.722 26.722 68,200
12/15/2014 27.242 27.242 27.242 27.242 38,400
12/12/2014 27.347 27.347 27.347 27.347 39,500
12/11/2014 27.454 27.454 27.454 27.454 34,000
12/10/2014 27.764 27.764 27.764 27.764 57,200
12/09/2014 27.499 27.499 27.499 27.499 45,300
12/08/2014 27.712 27.712 27.712 27.712 71,500
12/05/2014 27.401 27.401 27.401 27.401 549,500
12/04/2014 27.089 27.089 27.089 27.089 38,300
12/03/2014 26.93 26.93 26.93 26.93 48,100
12/02/2014 27.441 27.441 27.441 27.441 47,300
12/01/2014 27.284 27.284 27.284 27.284 57,700
11/28/2014 28.059 28.059 28.059 28.059 8,500
11/26/2014 27.857 27.857 27.857 27.857 43,100
11/25/2014 27.544 27.544 27.544 27.544 38,300
11/24/2014 27.488 27.488 27.488 27.488 67,400
11/21/2014 27.174 27.174 27.174 27.174 55,300
11/20/2014 26.716 26.716 26.716 26.716 30,000
11/19/2014 26.976 26.976 26.976 26.976 00
11/18/2014 26.976 26.976 26.976 26.976 00
11/17/2014 27.545 27.545 27.545 27.545 50,400
11/14/2014 27.958 27.958 27.958 27.958 78,300
11/13/2014 27.545 27.545 27.545 27.545 18,900
11/12/2014 27.75 27.75 27.75 27.75 30,600
11/11/2014 28.009 28.009 28.009 28.009 22,600
11/10/2014 27.134 27.134 27.134 27.134 50,000
11/07/2014 26.468 26.468 26.468 26.468 143,500
11/06/2014 27.81 27.81 27.81 27.81 65,600
11/05/2014 29.308 29.308 29.308 29.308 62,100
11/04/2014 29.41 29.41 29.41 29.41 50,300
11/03/2014 29.401 29.401 29.401 29.401 56,400
10/31/2014 29.451 29.451 29.451 29.451 47,300
10/30/2014 29.605 29.605 29.605 29.605 32,200
10/29/2014 29.658 29.658 29.658 29.658 21,700
10/28/2014 29.546 29.546 29.546 29.546 43,100
10/27/2014 29.031 29.031 29.031 29.031 18,400
10/24/2014 28.926 28.926 28.926 28.926 28,400
10/23/2014 28.929 28.929 28.929 28.929 38,600
10/22/2014 29.135 29.135 29.135 29.135 23,300
10/21/2014 28.726 28.726 28.726 28.726 55,000
10/20/2014 28.306 28.306 28.306 28.306 79,500
10/17/2014 27.893 27.893 27.893 27.893 52,400
10/16/2014 27.952 27.952 27.952 27.952 67,100
10/15/2014 28.62 28.62 28.62 28.62 70,900
10/14/2014 27.746 27.746 27.746 27.746 57,800
10/13/2014 28.15 28.15 28.15 28.15 104,600
10/10/2014 29.074 29.074 29.074 29.074 69,600
10/09/2014 30.635 30.635 30.635 30.635 45,300
10/08/2014 30.734 30.734 30.734 30.734 42,800
10/07/2014 31.054 31.054 31.054 31.054 33,800
10/06/2014 30.376 30.376 30.376 30.376 36,800
10/03/2014 30.15 30.15 30.15 30.15 73,700
10/02/2014 29.785 29.785 29.785 29.785 00
10/01/2014 29.51 29.625 29.31 29.35 60,044
09/30/2014 29.774 29.774 29.774 29.774 52,300
09/29/2014 30.239 30.239 30.239 30.239 57,500
09/26/2014 30.523 30.523 30.523 30.523 32,400
09/25/2014 30.642 30.642 30.642 30.642 50,200
09/24/2014 30.496 30.496 30.496 30.496 35,000
09/23/2014 30.91 30.91 30.91 30.91 32,700
09/22/2014 30.808 30.808 30.808 30.808 41,600
09/19/2014 31.17 31.17 31.17 31.17 25,000
09/18/2014 30.911 30.911 30.911 30.911 38,500
09/17/2014 31.015 31.015 31.015 31.015 60,500
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?