LENOVO GROUP LTD S/ADR Historical Stock Prices

LNVGY 
$21.13
*  
-0.47
-2.18 %
Get LNVGY Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading LNVGY now


Community Rating:
View:    LNVGY Pre-Market
 
 
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 03-MAY-2015 TO 03-AUG-2015

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  21.41  21.06  21.13 55,828
08/03/2015 21.4 21.41 21.06 21.13 55,828
07/31/2015 21.685 22.03 21.59 21.6 61,040
07/30/2015 22.31 22.36 22.29 22.3 29,340
07/29/2015 22.37 22.62 22.33 22.59 40,476
07/28/2015 22.14 22.43 22.11 22.43 95,299
07/27/2015 22.29 22.35 22.03 22.07 80,137
07/24/2015 23.56 23.56 23.23 23.28 45,293
07/23/2015 23.64 23.64 23.43 23.43 104,275
07/22/2015 23.26 23.44 23.12 23.23 192,824
07/21/2015 23.98 23.98 23.71 23.72 88,133
07/20/2015 24.25 24.46 24.2 24.2 46,959
07/17/2015 24.55 24.8 24.33 24.73 56,279
07/16/2015 24.17 24.17 23.93 23.99 49,314
07/15/2015 24.255 24.41 24.1 24.24 36,432
07/14/2015 24.8 24.8 24.35 24.64 44,884
07/13/2015 25.13 25.7 25.13 25.35 70,748
07/10/2015 24.88 25.27 24.88 25 76,402
07/09/2015 24.63 24.8 24.56 24.6 106,589
07/08/2015 22.95 23.18 22.69 22.79 220,356
07/07/2015 23.65 23.65 23.11 23.6 106,513
07/06/2015 24.64 24.68 24.17 24.54 75,607
07/02/2015 27.315 27.315 26.7 26.72 18,282
07/01/2015 27.66 27.86 27.02 27.15 33,004
06/30/2015 27.675 27.74 27.39 27.74 44,295
06/29/2015 26.85 26.85 26.33 26.514 111,608
06/26/2015 28.29 28.4 28.2 28.25 21,699
06/25/2015 28.35 28.35 28.255 28.29 24,193
06/24/2015 29.349 29.349 29.22 29.29 31,496
06/23/2015 29.43 29.7 29.43 29.68 21,992
06/22/2015 29.185 29.315 29.08 29.08 86,386
06/19/2015 28.99 29.28 28.99 29.25 30,532
06/18/2015 28.69 28.99 28.69 28.99 25,310
06/17/2015 28.432 28.74 28.432 28.68 34,611
06/16/2015 27.998 28.15 27.91 28.14 73,240
06/15/2015 28.774 28.84 28.6 28.75 44,442
06/12/2015 29.3 29.51 29.3 29.49 27,489
06/11/2015 28.96 29.21 28.96 29.14 33,746
06/10/2015 29.13 29.25 28.82 29.21 66,685
06/09/2015 29.675 29.75 29.5 29.65 40,056
06/08/2015 30.61 30.88 30.48 30.54 22,606
06/05/2015 31.06 31.06 30.8 30.92 33,230
06/04/2015 31.51 31.56 31.34 31.5 65,204
06/03/2015 31.16 31.6 31.16 31.54 56,123
06/02/2015 31.45 31.45 31.19 31.34 43,078
06/01/2015 31.63 31.745 31.54 31.54 32,684
05/29/2015 31.78 31.9 31.59 31.62 35,944
05/28/2015 31.74 31.74 31.45 31.52 66,686
05/27/2015 32.22 32.61 31.92 32.28 44,207
05/26/2015 33.2 33.2 32.69 32.72 89,514
05/22/2015 33.33 33.55 33.31 33.43 108,622
05/21/2015 34.75 34.93 34.7 34.8 28,296
05/20/2015 34.35 34.52 34.3 34.48 27,803
05/19/2015 34.27 34.4 34.27 34.4 37,166
05/18/2015 34.37 34.79 34.37 34.74 13,578
05/15/2015 34.78 34.85 34.68 34.85 28,166
05/14/2015 35.29 35.6 35.29 35.6 32,611
05/13/2015 34.55 34.88 34.55 34.71 17,605
05/12/2015 34.62 34.78 34.6 34.78 38,082
05/11/2015 35.65 35.67 35.41 35.45 73,116
05/08/2015 34.55 34.64 34.42 34.47 36,899
05/07/2015 32.62 33 32.57 32.95 49,029
05/06/2015 34.38 34.38 33.56 33.74 22,713
05/05/2015 34.65 34.7 34.59 34.61 18,065
05/04/2015 34.89 34.89 34.55 34.76 22,945
*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?