LENOVO GROUP $19.88

up +0.60


24/5/2013 03:24 PM  |  OTC : LNVGY  |  Industries :
Type:

LNVGY historical data

Date Open High Low Close Volume
5/24/2013 19.47 19.90 19.47 19.88 716
5/23/2013 18.90 19.31 18.85 19.28 488
5/22/2013 18.60 18.80 18.43 18.52 404
5/21/2013 18.80 18.92 18.75 18.89 343
5/20/2013 18.48 18.61 18.48 18.61 256
5/17/2013 17.90 18.00 17.75 18.00 179
5/16/2013 17.70 17.95 17.30 17.90 192
5/15/2013 17.42 17.46 17.36 17.46 338
5/14/2013 17.24 17.34 17.19 17.29 119
5/13/2013 17.37 17.37 17.20 17.23 305
5/10/2013 17.71 17.74 17.68 17.71 81
5/9/2013 17.68 17.80 17.68 17.78 275
5/8/2013 17.67 17.88 17.66 17.88 234
5/7/2013 17.56 17.69 17.52 17.62 218
5/6/2013 17.83 17.90 17.76 17.87 1052
5/3/2013 17.87 17.89 17.75 17.84 304
5/2/2013 17.87 17.88 17.76 17.82 240
5/1/2013 18.40 18.40 18.20 18.20 199
4/30/2013 18.18 18.37 18.18 18.37 141
4/29/2013 18.60 18.60 18.26 18.60 190
4/26/2013 18.26 18.26 18.13 18.13 58
4/25/2013 18.40 18.54 18.27 18.43 258
4/24/2013 18.50 18.52 18.39 18.47 312
4/23/2013 18.23 18.42 18.13 18.40 236
4/22/2013 18.12 18.13 17.95 18.01 422
4/19/2013 18.01 18.27 17.99 17.99 1675
4/18/2013 16.67 16.72 16.55 16.63 278
4/17/2013 17.21 17.28 17.01 17.05 275
4/16/2013 17.31 17.59 17.31 17.59 432
4/15/2013 17.03 17.10 16.80 16.80 267
4/12/2013 17.14 17.29 17.11 17.28 636
4/11/2013 18.42 18.43 18.13 18.18 606
4/10/2013 19.30 19.61 19.30 19.60 143
4/9/2013 19.06 19.18 19.00 19.18 210
4/8/2013 18.95 19.12 18.95 19.12 116
4/5/2013 18.91 19.00 18.72 18.85 316
4/4/2013 19.56 19.68 19.55 19.55 188
4/3/2013 19.56 19.64 19.45 19.55 218
4/2/2013 19.58 19.58 19.45 19.48 115
4/1/2013 19.75 20.03 19.75 19.92 132
3/28/2013 19.86 20.11 19.86 20.10 245
3/27/2013 20.41 20.50 20.40 20.44 121
3/26/2013 20.31 20.49 20.31 20.49 91
3/25/2013 20.99 21.00 20.63 20.71 357
3/22/2013 20.85 21.05 20.85 21.05 377
3/21/2013 20.25 20.39 20.25 20.34 593
3/20/2013 20.02 20.25 20.00 20.15 305
3/19/2013 20.02 20.02 19.71 19.75 285
3/18/2013 19.31 19.48 19.26 19.40 543
3/15/2013 20.00 20.03 19.86 19.95 334
3/14/2013 20.59 20.77 20.39 20.75 377
3/13/2013 20.78 20.90 20.58 20.88 494
3/12/2013 21.56 21.62 21.39 21.58 733
3/11/2013 21.73 21.80 21.53 21.80 402
3/8/2013 22.39 22.73 22.36 22.44 210
3/7/2013 22.19 22.27 22.15 22.26 303
3/6/2013 22.12 22.12 21.94 22.07 137
3/5/2013 21.98 22.11 21.97 22.11 370
3/4/2013 22.10 22.30 22.10 22.27 229
3/1/2013 22.81 23.22 22.80 23.20 228
2/28/2013 22.23 22.38 22.23 22.38 137
2/27/2013 21.69 22.00 21.69 22.00 115
2/26/2013 21.28 21.37 21.19 21.35 269
2/25/2013 21.97 22.04 21.65 21.65 202
2/22/2013 22.14 22.14 21.84 21.95 464
2/21/2013 21.90 22.19 21.90 22.10 244
2/20/2013 22.36 22.36 22.10 22.10 77
2/19/2013 22.40 22.55 22.39 22.55 358
2/15/2013 22.70 22.85 22.65 22.75 193
2/14/2013 22.00 22.26 22.00 22.26 335
2/13/2013 22.75 22.85 22.69 22.77 122
2/12/2013 22.69 22.75 22.50 22.75 173
2/11/2013 22.70 22.70 22.61 22.69 106
2/8/2013 22.71 22.71 22.56 22.71 275
2/7/2013 22.92 22.97 22.78 22.96 403
2/6/2013 21.81 22.50 21.81 22.44 700
2/5/2013 21.02 21.02 20.89 20.98 234
2/4/2013 21.25 21.25 21.10 21.11 254
2/1/2013 21.15 21.47 21.15 21.43 270
1/31/2013 20.96 21.48 20.88 21.00 320
1/30/2013 22.15 22.43 22.05 22.40 399
1/29/2013 21.89 22.15 21.89 22.11 218
1/28/2013 21.08 21.08 20.81 20.99 467
1/25/2013 21.62 21.62 21.25 21.32 215
1/24/2013 21.58 21.90 21.11 21.65 1033
1/23/2013 20.37 20.55 20.30 20.55 357
1/22/2013 19.90 20.05 19.80 20.05 448
1/18/2013 19.86 19.90 19.83 19.89 356
1/17/2013 20.01 20.02 19.93 20.00 291
1/16/2013 20.02 20.17 19.95 20.17 241
1/15/2013 19.65 19.70 19.60 19.70 159
1/14/2013 20.05 20.06 19.91 20.06 252
1/11/2013 19.95 20.04 19.82 20.04 292
1/10/2013 19.66 19.85 19.66 19.84 173
1/9/2013 19.38 19.52 19.38 19.48 253
1/8/2013 19.24 19.27 19.18 19.22 219
1/7/2013 19.22 19.27 19.20 19.24 257
1/4/2013 19.24 19.40 19.24 19.39 237
1/3/2013 18.85 18.89 18.76 18.80 75
1/2/2013 18.75 18.85 18.71 18.80 336
Marketplace
Trading Center