Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
May 31, 2005 6.300 6.450 6.250 6.300 17,238 +0.15(+2.44%)
May 27, 2005 6.150 6.250 5.250 6.150 68,448 +0.00(+0.00%)
May 26, 2005 6.150 6.250 5.250 6.150 68,448 -0.20(-3.15%)
May 25, 2005 6.350 6.350 6.300 6.350 16,429 +0.00(+0.00%)
May 24, 2005 6.350 6.350 6.350 6.350 0 -0.10(-1.55%)
May 23, 2005 6.450 6.450 6.400 6.450 41,050 -0.15(-2.27%)
May 20, 2005 6.600 6.600 6.450 6.600 20,968 +0.00(+0.00%)
May 19, 2005 6.600 6.600 6.450 6.600 20,968 +0.05(+0.76%)
May 17, 2005 6.550 6.550 6.450 6.550 69,285 -0.20(-2.96%)
May 16, 2005 6.750 6.750 6.550 6.750 67,735 +0.15(+2.27%)
May 13, 2005 6.600 6.750 6.600 6.600 30,054 +0.00(+0.00%)
May 12, 2005 6.600 6.600 6.350 6.600 22,125 +0.10(+1.54%)
May 11, 2005 6.500 6.650 6.500 6.500 34,389 -0.17(-2.55%)
May 10, 2005 6.670 6.700 6.650 6.670 43,852 -0.13(-1.91%)
May 09, 2005 6.800 6.800 6.650 6.800 46,459 +0.15(+2.26%)
May 06, 2005 6.650 6.700 6.600 6.650 47,924 +0.00(+0.00%)
May 05, 2005 6.650 6.700 6.600 6.650 47,924 +0.15(+2.31%)
May 04, 2005 6.500 6.600 6.450 6.500 76,808 +0.00(+0.00%)
May 03, 2005 6.500 6.600 6.450 6.500 76,808 +0.15(+2.36%)
May 02, 2005 6.350 6.350 6.300 6.350 67,145 +0.00(+0.00%)
Apr 29, 2005 6.350 6.350 6.300 6.350 67,145 +0.00(+0.00%)
Apr 28, 2005 6.350 6.400 6.200 6.350 49,406 +0.00(+0.00%)
Apr 27, 2005 6.350 6.400 6.200 6.350 56,446 +0.00(+0.00%)
Apr 26, 2005 6.350 6.400 6.100 6.350 59,267 +0.00(+0.00%)
Apr 25, 2005 6.350 6.400 6.100 6.350 59,267 +0.10(+1.60%)
Apr 22, 2005 6.250 6.350 6.100 6.250 17,820 +0.00(+0.00%)
Apr 21, 2005 6.250 6.350 6.100 6.250 17,820 +0.05(+0.81%)
Apr 20, 2005 6.200 6.300 6.050 6.200 8,242 +0.05(+0.81%)
Apr 19, 2005 6.150 6.400 6.050 6.150 14,999 -0.25(-3.91%)
Apr 18, 2005 6.400 6.600 6.400 6.400 17,155 -0.15(-2.29%)
Apr 15, 2005 6.550 6.750 6.550 6.550 40,725 +0.00(+0.00%)
Apr 14, 2005 6.550 6.750 6.550 6.550 40,725 -0.10(-1.50%)
Apr 13, 2005 6.650 6.650 6.500 6.650 14,200 +0.00(+0.00%)
Apr 12, 2005 6.650 6.650 6.500 6.650 14,200 +0.15(+2.31%)
Apr 11, 2005 6.500 6.550 6.450 6.500 19,193 -0.05(-0.76%)
Apr 08, 2005 6.550 6.550 6.400 6.550 48,675 +0.00(+0.00%)
Apr 07, 2005 6.550 6.550 6.400 6.550 48,675 +0.05(+0.77%)
Apr 06, 2005 6.500 6.550 6.400 6.500 33,408 +0.05(+0.78%)
Apr 05, 2005 6.450 6.750 6.400 6.450 248,077 +0.00(+0.00%)
Apr 04, 2005 6.450 6.750 6.400 6.450 248,077 -0.35(-5.15%)
Apr 01, 2005 6.800 6.900 6.725 6.800 161,397 +0.06(+0.89%)
Mar 31, 2005 6.740 6.770 6.450 6.740 61,927 +0.04(+0.60%)
Mar 30, 2005 6.700 6.700 6.600 6.700 92,915 +0.00(+0.00%)
Mar 29, 2005 6.700 6.700 6.600 6.700 92,915 +0.20(+3.08%)
Mar 28, 2005 6.500 6.650 6.450 6.500 33,619 +0.20(+3.17%)
Mar 24, 2005 6.300 6.400 6.150 6.300 105,215 +0.00(+0.00%)
Mar 23, 2005 6.300 6.400 6.150 6.300 105,215 -0.15(-2.33%)
Mar 22, 2005 6.450 6.450 6.200 6.450 49,216 +0.05(+0.78%)
Mar 21, 2005 6.400 6.400 6.300 6.400 14,790 +0.10(+1.59%)
Mar 18, 2005 6.300 6.400 6.200 6.300 8,600 -0.05(-0.79%)
Mar 17, 2005 6.350 6.400 6.200 6.350 57,250 +0.10(+1.60%)
Mar 16, 2005 6.250 6.400 6.250 6.250 113,182 +0.00(+0.00%)
Mar 15, 2005 6.250 6.400 6.250 6.250 113,182 -0.30(-4.58%)
Mar 14, 2005 6.550 6.550 6.450 6.550 61,306 +0.00(+0.00%)
Mar 11, 2005 6.550 6.550 6.450 6.550 61,306 +0.55(+9.17%)
Mar 10, 2005 6.000 6.050 5.800 6.000 92,542 +0.00(+0.00%)
Mar 09, 2005 6.000 6.050 5.800 6.000 92,542 +0.15(+2.56%)
Mar 08, 2005 5.850 5.950 5.800 5.850 21,518 +0.05(+0.86%)
Mar 07, 2005 5.800 5.850 5.700 5.800 57,604 +0.00(+0.00%)
Mar 04, 2005 5.800 5.850 5.700 5.800 57,604 +0.10(+1.75%)
Mar 03, 2005 5.700 5.850 5.650 5.700 13,890 +0.10(+1.79%)
Mar 02, 2005 5.600 5.660 5.550 5.600 14,720 -0.05(-0.88%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.