LENOVO GROUP $18.61

up +0.61


20/5/2013 03:20 PM  |  OTC : LNVGY  |  Industries :
Type:

LNVGY historical data

Date Open High Low Close Volume
7/31/2012 14.00 14.00 13.71 13.85 112
7/30/2012 14.10 14.10 13.95 14.00 287
7/27/2012 14.24 14.51 14.24 14.51 378
7/26/2012 13.90 14.04 13.90 13.90 80
7/25/2012 13.81 14.07 13.81 13.83 366
7/24/2012 14.48 14.48 14.30 14.39 184
7/23/2012 14.79 14.79 14.67 14.75 118
7/20/2012 15.39 15.39 15.06 15.20 126
7/19/2012 14.96 15.22 14.96 15.15 78
7/18/2012 14.77 14.77 14.64 14.70 139
7/17/2012 15.15 15.20 15.06 15.20 111
7/16/2012 15.11 15.25 15.11 15.21 197
7/13/2012 15.14 15.20 15.11 15.20 59
7/12/2012 15.35 15.50 15.35 15.49 115
7/11/2012 15.12 15.20 15.10 15.18 88
7/10/2012 14.83 14.95 14.83 14.89 126
7/9/2012 14.54 14.63 14.40 14.50 155
7/6/2012 14.74 14.80 14.45 14.50 191
7/5/2012 15.47 15.47 15.27 15.35 214
7/3/2012 16.51 16.51 16.18 16.30 160
7/2/2012 16.99 16.99 16.67 16.68 58
6/29/2012 17.47 17.47 16.76 17.30 45
6/28/2012 16.80 16.80 16.46 16.60 97
6/27/2012 16.93 16.93 16.73 16.80 37
6/26/2012 16.68 16.80 16.60 16.65 154
6/25/2012 16.35 16.35 16.07 16.21 241
6/22/2012 17.12 17.24 17.11 17.24 690
6/21/2012 17.55 17.64 17.30 17.30 290
6/20/2012 19.17 19.24 19.10 19.22 175
6/19/2012 18.89 19.23 18.89 19.14 306
6/18/2012 18.49 18.55 18.20 18.54 154
6/15/2012 18.61 18.76 18.61 18.70 81
6/14/2012 18.53 18.60 18.38 18.60 187
6/13/2012 18.70 18.70 18.51 18.52 283
6/12/2012 18.30 18.47 18.25 18.47 83
6/11/2012 18.14 18.14 17.65 17.66 114
6/8/2012 17.65 17.74 17.03 17.53 150
6/7/2012 17.75 18.30 17.71 18.05 237
6/6/2012 17.34 17.34 17.19 17.34 61
6/5/2012 16.73 16.92 16.73 16.80 81
6/4/2012 16.71 16.90 16.70 16.89 135
6/1/2012 16.99 17.25 16.99 17.20 189
5/31/2012 16.75 17.05 16.75 16.91 158
5/30/2012 16.97 16.97 16.62 16.76 30
5/29/2012 17.08 17.31 17.00 17.08 86
5/25/2012 17.08 17.08 16.73 16.73 119
5/24/2012 17.44 17.44 17.10 17.10 137
5/23/2012 17.58 17.58 17.15 17.38 158
5/22/2012 17.62 17.82 17.49 17.56 94
5/21/2012 16.70 16.85 16.67 16.85 984
5/18/2012 16.75 16.80 16.60 16.73 160
5/17/2012 16.92 16.92 16.70 16.70 130
5/16/2012 16.89 16.97 16.76 16.87 254
5/15/2012 17.54 17.54 17.32 17.38 188
5/14/2012 17.50 17.62 17.50 17.53 81
5/11/2012 18.32 18.66 18.32 18.43 60
5/10/2012 18.29 18.30 18.20 18.29 168
5/9/2012 17.86 17.90 17.61 17.90 1089
5/8/2012 18.60 18.60 18.16 18.26 213
5/7/2012 19.32 19.32 19.16 19.26 96
5/4/2012 19.64 19.64 19.33 19.47 124
5/3/2012 19.23 19.23 18.96 18.96 60
5/2/2012 19.34 19.34 19.00 19.15 66
5/1/2012 19.13 19.30 19.03 19.27 145
4/30/2012 19.13 19.13 19.00 19.00 69
4/27/2012 18.69 18.89 18.69 18.75 52
4/26/2012 19.18 19.35 19.18 19.35 121
4/25/2012 18.91 18.95 18.91 18.91 11
4/24/2012 18.84 18.95 18.84 18.95 17
4/23/2012 18.79 18.79 18.50 18.69 128
4/20/2012 18.97 19.15 18.97 19.08 41
4/19/2012 19.28 19.31 19.08 19.08 63
4/18/2012 19.59 19.59 19.27 19.35 78
4/17/2012 19.50 19.74 19.50 19.70 168
4/16/2012 19.30 19.49 19.21 19.32 141
4/13/2012 19.01 19.01 18.87 18.87 74
4/12/2012 18.94 19.21 18.79 19.15 475
4/11/2012 18.95 19.06 18.83 18.97 154
4/10/2012 18.95 18.95 18.40 18.65 202
4/9/2012 18.92 19.25 18.92 19.15 263
4/5/2012 19.32 19.45 19.32 19.33 599
4/4/2012 18.48 18.50 18.22 18.28 74
4/3/2012 18.52 18.65 18.38 18.45 183
4/2/2012 18.30 18.33 18.15 18.33 182
3/30/2012 18.16 18.16 17.80 17.98 198
3/29/2012 18.65 18.80 18.50 18.53 130
3/28/2012 18.83 18.83 18.58 18.58 195
3/27/2012 18.06 18.10 17.98 17.99 258
3/26/2012 17.78 17.97 17.78 17.91 184
3/23/2012 17.18 17.18 17.07 17.15 27
3/22/2012 17.10 17.28 17.10 17.22 76
3/21/2012 17.07 17.11 16.98 17.05 90
3/20/2012 17.05 17.30 17.05 17.11 56
3/19/2012 17.36 17.36 17.17 17.28 180
3/16/2012 17.67 17.67 17.48 17.58 97
3/15/2012 17.70 17.70 17.62 17.65 104
3/14/2012 17.64 17.64 17.47 17.55 200
3/13/2012 17.30 17.51 17.30 17.51 276
3/12/2012 17.10 17.20 17.10 17.19 70
3/9/2012 17.39 17.39 17.34 17.39 171
Marketplace
Trading Center