Financial News

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.

Financial News

Lenovo Group Ltd (OP: LNVGF )

Historical Prices

Popular Pages