Lenovo Group Ltd ADR (Sponsored) Historical Stock Prices

LNVGY 
$12.645
*  
-0.055
-0.43 %
Get LNVGY Alerts
*Delayed - data as of May 24, 2016  -  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 23-FEB-2016 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 12.683 12.54 12.645 20,214
05/23/2016 12.513 12.55 12.48 12.48 38,819
05/20/2016 12.9 12.9 12.7 12.7 76,991
05/19/2016 12.865 12.9 12.75 12.79 18,541
05/18/2016 12.7 12.95 12.7 12.795 29,809
05/17/2016 13.06 13.2 13.06 13.13 59,903
05/16/2016 13.08 13.35 13.08 13.31 40,334
05/13/2016 13.045 13.08 12.66 12.69 58,494
05/12/2016 13.595 13.595 13.13 13.15 34,788
05/11/2016 13.43 13.449 13.31 13.31 30,856
05/10/2016 13.25 13.49 13.25 13.45 132,637
05/09/2016 14.5 14.66 14.31 14.31 82,090
05/06/2016 14.5 14.7 14.5 14.54 27,804
05/05/2016 14.8 14.9 14.6 14.86 138,769
05/04/2016 14.885 14.96 14.8 14.85 27,130
05/03/2016 15.47 15.47 14.91 14.975 22,711
05/02/2016 16 16.04 15.72 15.73 29,384
04/29/2016 16 16 15.63 15.72 15,016
04/28/2016 16.22 16.53 16.22 16.44 39,779
04/27/2016 16.65 16.65 16.3 16.49 13,097
04/26/2016 16.28 16.69 16.28 16.62 21,956
04/25/2016 16.27 16.36 16.27 16.3 22,056
04/22/2016 16.31 16.31 16.11 16.11 21,590
04/21/2016 16.18 16.43 16.18 16.28 16,753
04/20/2016 16.68 16.68 16.21 16.46 12,117
04/19/2016 17 17 16.69 16.81 30,098
04/18/2016 16.446 16.63 16.43 16.58 34,444
04/15/2016 16.57 16.57 16.44 16.44 22,404
04/14/2016 16.33 16.53 16.33 16.5 55,189
04/13/2016 16 16.04 15.81 15.98 45,984
04/12/2016 15.49 15.65 15.27 15.64 28,661
04/11/2016 14.93 15.29 14.93 15.05 18,361
04/08/2016 14.86 15.24 14.86 15.1 23,088
04/07/2016 14.8 14.8 14.53 14.53 32,736
04/06/2016 14.83 14.83 14.56 14.63 225,294
04/05/2016 14.855 14.86 14.51 14.57 78,449
04/04/2016 15.21 15.41 15.16 15.175 26,814
04/01/2016 15.381 15.39 15.1 15.25 53,684
03/31/2016 15.64 15.75 15.54 15.54 34,725
03/30/2016 15.89 15.91 15.706 15.84 20,368
03/29/2016 15.59 15.7 15.42 15.64 25,177
03/28/2016 15.64 15.76 15.64 15.75 19,220
03/24/2016 15.75 15.8 15.65 15.68 69,068
03/23/2016 16.43 16.43 16 16.03 12,963
03/22/2016 16.22 16.43 16.18 16.38 23,842
03/21/2016 16 16.32 16 16.16 12,800
03/18/2016 16.4 16.41 16.2 16.32 88,148
03/17/2016 16.54 16.82 16.5 16.79 10,972
03/16/2016 16.72 16.93 16.55 16.93 26,348
03/15/2016 16.815 16.86 16.79 16.86 7,408
03/14/2016 16.9 16.9 16.72 16.85 14,708
03/11/2016 16.8 16.8 16.61 16.72 30,709
03/10/2016 16.35 16.66 16.07 16.1 12,269
03/09/2016 16.5 16.52 16.43 16.43 23,220
03/08/2016 16.87 16.87 16.3 16.45 15,307
03/07/2016 16.44 16.94 16.44 16.83 17,390
03/04/2016 16.67 17.14 16.665 17.05 15,539
03/03/2016 16.6 16.6 16.45 16.57 11,674
03/02/2016 16.842 16.842 16.202 16.42 27,959
03/01/2016 16.88 17.16 16.84 17.12 133,603
02/29/2016 16.85 16.86 16.72 16.77 10,694
02/26/2016 16.985 17 16.88 16.88 11,036
02/25/2016 16.49 16.75 16.48 16.74 25,930
02/24/2016 16.635 16.75 16.43 16.75 17,029
02/23/2016 17.29 17.29 16.96 17.02 25,471
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?