Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lenovo Group Ltd (OP: LNVGF )

1.425 +0.025 (+1.79%)
Streaming Delayed Price Updated: 12:29 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 (%)
Apr 30, 2012 0.9624 0.9624 0.9624 0.9624 2,000 +0.01(+1.53%)
Apr 27, 2012 0.9479 0.9479 0.9479 0.9479 529 +0.00(+0.49%)
Apr 24, 2012 0.9433 0.9433 0.9433 0 +0.01(+1.58%)
Apr 23, 2012 0.9429 0.9429 0.9286 0.9286 4,500 -0.03(-3.45%)
Apr 20, 2012 0.9618 0.9618 0.9618 0.9618 1,650 -0.01(-0.85%)
Apr 19, 2012 0.9700 0.9700 0.9700 0.9700 702 +0.00(+0.00%)
Apr 18, 2012 0.9700 0.9700 0.9700 0.9700 4,000 -0.02(-1.76%)
Apr 17, 2012 0.9790 0.9910 0.9790 0.9874 108,000 +0.03(+2.65%)
Apr 16, 2012 0.9700 0.9700 0.9615 0.9619 62,100 +0.01(+1.27%)
Apr 13, 2012 0.9550 0.9550 0.9498 0.9498 3,107 -0.01(-0.54%)
Apr 12, 2012 0.9500 0.9550 0.9428 0.9550 13,516 +0.01(+1.06%)
Apr 11, 2012 0.9450 0.9450 0.9450 0.9450 1,830 +0.01(+0.53%)
Apr 10, 2012 0.9473 0.9500 0.9365 0.9400 41,981 -0.03(-2.94%)
Apr 09, 2012 0.9600 0.9700 0.9600 0.9685 10,750 -0.00(-0.15%)
Apr 05, 2012 0.9596 0.9700 0.9594 0.9700 96,000 +0.05(+5.43%)
Apr 03, 2012 0.9200 0.9200 0.9200 0 +0.01(+1.10%)
Apr 02, 2012 0.9013 0.9150 0.9013 0.9100 800 +0.01(+1.11%)
Mar 30, 2012 0.9057 0.9057 0.9000 0.9000 18,500 -0.03(-3.23%)
Mar 29, 2012 0.9363 0.9363 0.9300 0.9300 2,400 -0.01(-0.58%)
Mar 28, 2012 0.9329 0.9445 0.9329 0.9354 5,500 +0.03(+2.79%)
Mar 27, 2012 0.9009 0.9100 0.9009 0.9100 6,400 +0.02(+1.90%)
Mar 26, 2012 0.8930 0.8930 0.8930 0.8930 56,486 +0.04(+4.44%)
Mar 23, 2012 0.8550 0.8550 0.8550 0.8550 2,000 -0.00(-0.14%)
Mar 22, 2012 0.8620 0.8620 0.8562 0.8562 7,000 +0.00(+0.08%)
Mar 21, 2012 0.8555 0.8555 0.8555 0.8555 1,151 -0.00(-0.52%)
Mar 19, 2012 0.8600 0.8600 0.8600 0 -0.02(-2.27%)
Mar 16, 2012 0.8800 0.8800 0.8800 0.8800 1,000 +0.00(+0.00%)
Mar 15, 2012 0.8775 0.8800 0.8775 0.8800 2,000 -0.00(-0.44%)
Mar 14, 2012 0.8722 0.8839 0.8722 0.8839 32,471 +0.01(+1.60%)
Mar 13, 2012 0.8700 0.8700 0.8700 0.8700 2,000 +0.02(+1.87%)
Mar 12, 2012 0.8539 0.8600 0.8539 0.8540 11,410 -0.01(-1.27%)
Mar 09, 2012 0.8700 0.8700 0.8650 0.8650 5,200 -0.02(-1.70%)
Mar 08, 2012 0.8800 0.8800 0.8800 0.8800 5,000 +0.02(+2.33%)
Mar 07, 2012 0.8503 0.8600 0.8503 0.8600 7,900 +0.00(+0.16%)
Mar 06, 2012 0.8582 0.8660 0.8582 0.8586 30,980 -0.00(-0.16%)
Mar 05, 2012 0.8650 0.8650 0.8600 0.8600 24,500 -0.01(-1.60%)
Mar 02, 2012 0.8740 0.8740 0.8740 0.8740 2,000 -0.01(-0.57%)
Mar 01, 2012 0.8790 0.8790 0.8790 0.8790 341,000 -0.01(-0.57%)
Feb 28, 2012 0.8840 0.8840 0.8840 0 +0.00(+0.47%)
Feb 27, 2012 0.8847 0.8847 0.8793 0.8799 30,420 -0.01(-1.56%)
Feb 24, 2012 0.8938 0.8938 0.8938 0.8938 2,700 +0.00(+0.43%)
Feb 23, 2012 0.8900 0.8900 0.8900 0.8900 6,000 -0.03(-3.05%)
Feb 22, 2012 0.9200 0.9200 0.9095 0.9180 14,010 +0.00(+0.00%)
Feb 21, 2012 0.9300 0.9300 0.9180 0.9180 41,065 +0.02(+2.00%)
Feb 17, 2012 0.9100 0.9100 0.9000 0.9000 28,324 +0.01(+1.12%)
Feb 16, 2012 0.8850 0.8900 0.8850 0.8900 2,650 +0.02(+2.77%)
Feb 15, 2012 0.8755 0.8800 0.8660 0.8660 28,500 +0.02(+1.88%)
Feb 14, 2012 0.8602 0.8602 0.8500 0.8500 24,620 -0.03(-3.30%)
Feb 13, 2012 0.8800 0.8800 0.8710 0.8790 17,625 +0.02(+1.85%)
Feb 10, 2012 0.8600 0.8690 0.8600 0.8630 116,377 +0.01(+1.53%)
Feb 09, 2012 0.8323 0.8500 0.8323 0.8500 59,180 +0.04(+4.94%)
Feb 08, 2012 0.8000 0.8100 0.8000 0.8100 8,880 +0.02(+2.53%)
Feb 07, 2012 0.7900 0.7900 0.7900 0.7900 73,000 -0.01(-1.25%)
Feb 06, 2012 0.8000 0.8100 0.8000 0.8000 83,580 +0.00(+0.00%)
Feb 03, 2012 0.8000 0.8000 0.8000 0.8000 5,100 +0.00(+0.48%)
Feb 02, 2012 0.7959 0.7962 0.7958 0.7962 7,000 -0.00(-0.48%)
Feb 01, 2012 0.8000 0.8000 0.8000 0.8000 5,600 +0.00(+0.00%)
Jan 31, 2012 0.7961 0.8038 0.7961 0.8000 61,500 +0.04(+5.90%)
Jan 30, 2012 0.7554 0.7554 0.7554 0.7554 22,000 +0.01(+0.72%)
Jan 27, 2012 0.7700 0.7700 0.7500 0.7500 87,600 -0.03(-3.85%)
Jan 26, 2012 0.7879 0.7879 0.7800 0.7800 11,850 +0.00(+0.00%)
Jan 25, 2012 0.7615 0.7800 0.7615 0.7800 8,600 +0.02(+3.07%)
Jan 24, 2012 0.7649 0.7649 0.7568 0.7568 38,100 -0.02(-1.97%)
Jan 23, 2012 0.7700 0.7720 0.7530 0.7720 314,500 +0.02(+2.12%)
Jan 20, 2012 0.7668 0.7668 0.7560 0.7560 85,781 -0.05(-6.67%)
Jan 19, 2012 0.8260 0.8260 0.8050 0.8100 719,795 +0.05(+6.58%)
Jan 18, 2012 0.7600 0.7600 0.7600 0.7600 9,975 +0.01(+0.66%)
Jan 17, 2012 0.7676 0.7676 0.7550 0.7550 32,676 -0.01(-1.94%)
Jan 13, 2012 0.7610 0.7699 0.7610 0.7699 2,834,821 +0.03(+4.04%)
Jan 12, 2012 0.7500 0.7500 0.7400 0.7400 22,700 -0.00(-0.42%)
Jan 11, 2012 0.7469 0.7500 0.7420 0.7431 80,818 -0.01(-1.71%)
Jan 10, 2012 0.7600 0.7600 0.7560 0.7560 118,000 -0.00(-0.13%)
Jan 09, 2012 0.7666 0.7700 0.7550 0.7570 331,905 +0.04(+5.14%)
Jan 06, 2012 0.7050 0.7200 0.7000 0.7200 104,750 +0.03(+4.39%)
Jan 05, 2012 0.6900 0.6900 0.6897 0.6897 11,100 +0.02(+2.63%)
Dec 30, 2011 0.6720 0.6720 0.6720 0 -0.01(-0.91%)
Dec 29, 2011 0.6750 0.6782 0.6750 0.6782 22,000 +0.00(+0.67%)
Dec 28, 2011 0.6839 0.6839 0.6737 0.6737 17,000 -0.02(-2.36%)
Dec 23, 2011 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Dec 21, 2011 0.6900 0.6900 0.6900 0.6900 19,000 -0.02(-2.82%)
Dec 20, 2011 0.7100 0.7100 0.7100 0.7100 11,214 +0.00(+0.00%)
Dec 16, 2011 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Dec 15, 2011 0.7100 0.7100 0.7100 0.7100 4,000 +0.01(+1.43%)
Dec 14, 2011 0.7000 0.7000 0.7000 0.7000 300 -0.00(-0.36%)
Dec 13, 2011 0.7053 0.7064 0.7025 0.7025 98,550 +0.01(+1.63%)
Dec 09, 2011 0.6912 0.6912 0.6912 0.6912 0 -0.02(-2.65%)
Dec 08, 2011 0.7100 0.7100 0.7100 0.7100 5,000 +0.02(+2.16%)
Dec 07, 2011 0.6950 0.6950 0.6950 0.6950 8,000 -0.02(-2.11%)
Dec 06, 2011 0.7000 0.7100 0.6994 0.7100 24,150 -0.02(-2.74%)
Dec 05, 2011 0.7300 0.7330 0.7190 0.7300 46,134 +0.02(+2.17%)
Dec 01, 2011 0.7145 0.7145 0.7145 0 +0.01(+2.01%)
Nov 30, 2011 0.6947 0.7004 0.6947 0.7004 16,000 +0.02(+3.00%)
Nov 29, 2011 0.6910 0.6950 0.6800 0.6800 77,207 +0.01(+1.95%)
Nov 28, 2011 0.6675 0.6700 0.6650 0.6670 490,572 +0.02(+2.54%)
Nov 25, 2011 0.6505 0.6505 0.6505 0.6505 2,500 +0.00(+0.08%)
Nov 23, 2011 0.6600 0.6600 0.6500 0.6500 4,000 -0.02(-2.46%)
Nov 22, 2011 0.6706 0.6706 0.6664 0.6664 2,000 -0.00(-0.54%)
Nov 21, 2011 0.6707 0.6707 0.6550 0.6700 97,500 +0.01(+1.52%)
Nov 18, 2011 0.6650 0.6650 0.6600 0.6600 178,500 -0.02(-2.64%)
Nov 17, 2011 0.6796 0.6796 0.6779 0.6779 61,500 -0.02(-2.60%)
Nov 16, 2011 0.6960 0.6960 0.6960 0.6960 2,500 -0.01(-1.36%)
Nov 14, 2011 0.7056 0.7056 0.7056 0 -0.01(-1.42%)
Nov 11, 2011 0.7158 0.7158 0.7158 0.7158 2,000 -0.00(-0.58%)
Nov 10, 2011 0.7200 0.7200 0.7200 0.7200 2,500 +0.01(+0.70%)
Nov 09, 2011 0.7150 0.7150 0.7150 0.7150 2,000 +0.01(+1.09%)
Nov 08, 2011 0.7073 0.7193 0.7073 0.7073 11,700 -0.02(-3.11%)
Nov 07, 2011 0.7160 0.7300 0.7160 0.7300 7,395 -0.02(-2.35%)
Nov 04, 2011 0.7476 0.7476 0.7476 0.7476 7,263 -0.00(-0.32%)
Nov 03, 2011 0.7500 0.7500 0.7400 0.7500 1,050,244 +0.03(+4.17%)
Nov 02, 2011 0.7163 0.7300 0.7163 0.7200 233,759 +0.05(+8.25%)
Nov 01, 2011 0.6774 0.6774 0.6651 0.6651 3,000 -0.01(-2.05%)
Oct 31, 2011 0.6790 0.6790 0.6790 0.6790 1,800 -0.03(-4.23%)
Oct 28, 2011 0.6970 0.7090 0.6959 0.7090 11,600 -0.01(-1.53%)
Oct 27, 2011 0.7200 0.7200 0.7050 0.7200 283,295 +0.01(+1.41%)
Oct 26, 2011 0.7216 0.7230 0.7100 0.7100 647,000 +0.04(+6.77%)
Oct 25, 2011 0.6755 0.6755 0.6550 0.6650 306,000 +0.00(+0.35%)
Oct 24, 2011 0.6550 0.6627 0.6550 0.6627 4,500 +0.01(+1.61%)
Oct 21, 2011 0.6522 0.6522 0.6522 0.6522 122,000 +0.02(+2.55%)
Oct 20, 2011 0.6463 0.6463 0.6360 0.6360 3,400 -0.03(-4.83%)
Oct 19, 2011 0.6683 0.6683 0.6683 0.6683 44,300 +0.03(+4.41%)
Oct 18, 2011 0.6401 0.6401 0.6401 0.6401 100 -0.04(-6.55%)
Oct 17, 2011 0.6600 0.6850 0.6600 0.6850 43,500 +0.03(+3.79%)
Oct 14, 2011 0.6850 0.6850 0.6600 0.6600 112,500 -0.02(-3.08%)
Oct 13, 2011 0.6958 0.6958 0.6810 0.6810 3,263 +0.00(+0.15%)
Oct 12, 2011 0.6800 0.6800 0.6800 0.6800 30,658 +0.01(+1.49%)
Oct 11, 2011 0.6700 0.6700 0.6700 0.6700 10,000 +0.02(+3.08%)
Oct 10, 2011 0.6500 0.6500 0.6500 0.6500 6,650 +0.01(+0.78%)
Oct 07, 2011 0.6429 0.6450 0.6429 0.6450 30,923 +0.05(+7.50%)
Oct 05, 2011 0.6000 0.6000 0.6000 0 +0.00(+0.42%)
Oct 04, 2011 0.6100 0.6100 0.5975 0.5975 4,680 -0.06(-9.47%)
Sep 30, 2011 0.6600 0.6600 0.6600 0.6600 0 -0.01(-1.06%)
Sep 29, 2011 0.6671 0.6671 0.6671 0.6671 1,706 +0.02(+2.63%)
Sep 28, 2011 0.6740 0.6740 0.6500 0.6500 22,590 -0.01(-1.52%)
Sep 27, 2011 0.6590 0.6600 0.6590 0.6600 5,000 +0.10(+16.81%)
Sep 26, 2011 0.5900 0.5900 0.5650 0.5650 2,300 -0.04(-5.83%)
Sep 23, 2011 0.6100 0.6100 0.6000 0.6000 108,000 -0.02(-2.44%)
Sep 22, 2011 0.6150 0.6150 0.6150 0.6150 2,500 -0.05(-7.24%)
Sep 21, 2011 0.6630 0.6630 0.6630 0.6630 135,500 +0.03(+5.24%)
Sep 19, 2011 0.6300 0.6300 0.6300 0 -0.03(-4.56%)
Sep 16, 2011 0.6715 0.6715 0.6601 0.6601 6,000 +0.01(+1.55%)
Sep 14, 2011 0.6500 0.6500 0.6500 0.6500 0 +0.01(+1.56%)
Sep 13, 2011 0.6375 0.6400 0.6375 0.6400 5,645 -0.02(-2.29%)
Sep 12, 2011 0.6126 0.6550 0.6126 0.6550 11,000 +0.03(+3.97%)
Sep 09, 2011 0.6300 0.6300 0.6300 0.6300 13,655 -0.02(-2.63%)
Sep 08, 2011 0.6584 0.6584 0.6470 0.6470 3,600 +0.01(+1.20%)
Sep 07, 2011 0.6393 0.6393 0.6393 0.6393 10,058 +0.02(+3.95%)
Sep 06, 2011 0.6350 0.6350 0.6150 0.6150 4,255 -0.06(-8.75%)
Sep 02, 2011 0.6740 0.6740 0.6740 0.6740 13,000 +0.00(+0.01%)
Sep 01, 2011 0.6740 0.6740 0.6739 0.6739 1,210 +0.00(+0.00%)
Aug 31, 2011 0.6650 0.6739 0.6650 0.6739 8,000 +0.03(+4.48%)
Aug 30, 2011 0.6339 0.6450 0.6339 0.6450 100,550 -0.01(-0.77%)
Aug 26, 2011 0.6500 0.6500 0.6500 0 +0.01(+1.56%)
Aug 25, 2011 0.6500 0.6500 0.6400 0.6400 80,840 -0.01(-0.78%)
Aug 24, 2011 0.6500 0.6650 0.6300 0.6450 25,500 +0.01(+2.22%)
Aug 23, 2011 0.6283 0.6310 0.6283 0.6310 39,845 +0.03(+4.68%)
Aug 22, 2011 0.5950 0.6028 0.5950 0.6028 10,000 +0.01(+2.17%)
Aug 18, 2011 0.5900 0.5900 0.5900 0 -0.04(-6.35%)
Aug 17, 2011 0.6250 0.6300 0.6250 0.6300 2,600 +0.01(+2.09%)
Aug 15, 2011 0.6171 0.6171 0.6171 0 -0.00(-0.36%)
Aug 12, 2011 0.6193 0.6193 0.6193 0.6193 1,000 +0.03(+5.97%)
Aug 10, 2011 0.5844 0.5844 0.5844 0 +0.02(+4.36%)
Aug 09, 2011 0.5600 0.5900 0.5600 0.5600 25,200 -0.02(-3.45%)
Aug 08, 2011 0.5897 0.5935 0.5800 0.5800 20,615 -0.05(-7.78%)
Aug 05, 2011 0.6289 0.6289 0.6289 0.6289 10,000 -0.00(-0.33%)
Aug 04, 2011 0.6500 0.6500 0.6310 0.6310 28,412 +0.00(+0.64%)
Aug 03, 2011 0.6340 0.6340 0.6270 0.6270 159,823 -0.02(-3.61%)
Aug 02, 2011 0.6541 0.6541 0.6505 0.6505 3,000 +0.01(+1.43%)
Aug 01, 2011 0.6413 0.6413 0.6413 0.6413 1,000 +0.02(+2.43%)
Jul 29, 2011 0.6370 0.6370 0.6261 0.6261 2,765 -0.02(-3.68%)
Jul 28, 2011 0.6500 0.6500 0.6500 0.6500 160 -0.02(-2.26%)
Jul 27, 2011 0.6650 0.6650 0.6650 0.6650 105 -0.01(-0.75%)
Jul 26, 2011 0.6578 0.6700 0.6578 0.6700 16,000 +0.01(+1.52%)
Jul 25, 2011 0.6669 0.6669 0.6600 0.6600 5,000 +0.01(+0.76%)
Jul 22, 2011 0.6550 0.6550 0.6550 0.6550 10,000 -0.01(-1.50%)
Jul 21, 2011 0.6493 0.6650 0.6493 0.6650 50,650 +0.01(+1.99%)
Jul 20, 2011 0.6521 0.6540 0.6480 0.6520 92,300 +0.04(+6.89%)
Jul 18, 2011 0.6100 0.6100 0.6100 0 -0.02(-2.99%)
Jul 15, 2011 0.6297 0.6297 0.6288 0.6288 350 +0.02(+3.64%)
Jul 13, 2011 0.6067 0.6067 0.6067 0 +0.01(+1.97%)
Jul 11, 2011 0.5950 0.5950 0.5950 0 -0.01(-1.65%)
Jul 08, 2011 0.6050 0.6050 0.6050 0.6050 200 -0.01(-1.90%)
Jul 07, 2011 0.6050 0.6167 0.6050 0.6167 34,050 +0.02(+3.06%)
Jul 05, 2011 0.5984 0.5984 0.5984 0 +0.03(+5.09%)
Jun 30, 2011 0.5694 0.5694 0.5694 0 +0.02(+3.25%)
Jun 29, 2011 0.5515 0.5515 0.5515 0.5515 4,000 +0.01(+1.19%)
Jun 28, 2011 0.5450 0.5450 0.5450 0.5450 4,550 -0.01(-1.80%)
Jun 27, 2011 0.5525 0.5552 0.5525 0.5550 12,650 +0.01(+1.04%)
Jun 24, 2011 0.5650 0.5650 0.5493 0.5493 2,100 +0.01(+1.07%)
Jun 23, 2011 0.5424 0.5435 0.5424 0.5435 417,350 -0.00(-0.28%)
Jun 22, 2011 0.5450 0.5450 0.5450 0.5450 3,300 +0.00(+0.00%)
Jun 21, 2011 0.5200 0.5450 0.5200 0.5450 138,500 -0.01(-1.80%)
Jun 20, 2011 0.5550 0.5550 0.5550 0.5550 5,899 +0.02(+2.87%)
Jun 17, 2011 0.5400 0.5450 0.5395 0.5395 9,700 -0.01(-1.01%)
Jun 16, 2011 0.5400 0.5450 0.5400 0.5450 10,100 +0.01(+1.87%)
Jun 15, 2011 0.5350 0.5350 0.5350 0.5350 20,000 -0.02(-2.90%)
Jun 14, 2011 0.5500 0.5510 0.5500 0.5510 2,100 +0.01(+1.75%)
Jun 13, 2011 0.5415 0.5415 0.5415 0.5415 2,000 +0.01(+2.17%)
Jun 10, 2011 0.5500 0.5500 0.5300 0.5300 5,100 -0.03(-4.57%)
Jun 09, 2011 0.5513 0.5554 0.5513 0.5554 6,000 -0.00(-0.82%)
Jun 08, 2011 0.5585 0.5600 0.5585 0.5600 23,610 +0.01(+1.82%)
Jun 07, 2011 0.5500 0.5500 0.5500 0.5500 8,000 -0.01(-1.36%)
Jun 06, 2011 0.5585 0.5585 0.5576 0.5576 13,500 +0.00(+0.00%)
Jun 03, 2011 0.5570 0.5576 0.5500 0.5576 6,750 +0.01(+1.77%)
May 24, 2011 0.5479 0.5479 0.5479 0.5479 2,000 +0.01(+1.46%)
May 23, 2011 0.5356 0.5400 0.5356 0.5400 4,792 +0.00(+0.84%)
May 20, 2011 0.5400 0.5400 0.5355 0.5355 12,930 -0.00(-0.91%)
May 19, 2011 0.5404 0.5404 0.5404 0.5404 14,000 -0.00(-0.84%)
May 18, 2011 0.5420 0.5485 0.5420 0.5450 5,600 +0.01(+0.93%)
May 17, 2011 0.5400 0.5400 0.5400 0.5400 13,000 -0.01(-0.92%)
May 16, 2011 0.5450 0.5450 0.5450 0.5450 1,000 -0.01(-1.80%)
May 13, 2011 0.5550 0.5550 0.5550 0.5550 2,000 -0.01(-1.98%)
May 12, 2011 0.5662 0.5662 0.5662 0.5662 10,000 -0.00(-0.32%)
May 11, 2011 0.5680 0.5680 0.5680 0.5680 8,800 +0.00(+0.53%)
May 09, 2011 0.5650 0.5650 0.5650 0 +0.01(+2.73%)
May 05, 2011 0.5500 0.5500 0.5500 0 -0.00(-0.16%)
May 04, 2011 0.5600 0.5600 0.5509 0.5509 10,478 -0.03(-5.26%)
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.