Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Jx Luxventure Ltd
(NY:
LLL
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2018
208.30
211.59
207.53
211.09
1,038,301
+3.12(+1.50%)
Jul 30, 2018
208.63
210.28
207.29
207.97
858,576
-0.65(-0.31%)
Jul 27, 2018
204.09
208.94
203.82
208.62
1,311,569
+5.43(+2.67%)
Jul 26, 2018
191.89
206.62
190.27
203.19
1,783,744
+6.05(+3.07%)
Jul 25, 2018
196.88
197.92
192.98
197.13
932,565
-0.16(-0.08%)
Jul 24, 2018
198.70
200.75
195.26
197.29
707,897
+0.01(+0.01%)
Jul 23, 2018
200.62
200.62
197.04
197.28
467,832
-3.10(-1.55%)
Jul 20, 2018
199.83
201.69
199.24
200.38
329,719
-0.88(-0.44%)
Jul 19, 2018
199.99
201.96
199.48
201.26
563,725
+1.22(+0.61%)
Jul 18, 2018
200.56
201.21
199.52
200.04
544,533
+0.18(+0.09%)
Jul 17, 2018
201.46
202.04
199.71
199.86
577,707
-1.15(-0.57%)
Jul 16, 2018
200.61
202.06
199.24
201.01
477,809
+0.85(+0.42%)
Jul 13, 2018
198.52
201.10
198.52
200.17
501,049
+1.27(+0.64%)
Jul 12, 2018
196.47
199.06
195.12
198.90
706,475
+4.69(+2.41%)
Jul 11, 2018
192.96
194.81
192.24
194.21
710,764
-0.01(-0.01%)
Jul 10, 2018
193.99
194.42
192.57
194.22
514,975
+0.96(+0.49%)
Jul 09, 2018
191.27
193.86
190.75
193.27
432,968
+2.72(+1.43%)
Jul 06, 2018
190.24
192.14
189.26
190.55
385,136
-0.06(-0.03%)
Jul 05, 2018
191.54
191.76
189.25
190.61
416,722
+0.00(+0.00%)
Jul 03, 2018
190.61
190.61
190.61
0
+0.97(+0.51%)
Jul 02, 2018
188.10
190.37
187.94
189.64
511,398
+0.32(+0.17%)
Jun 29, 2018
188.51
191.39
188.51
189.32
920,434
+0.83(+0.44%)
Jun 28, 2018
187.39
189.44
186.34
188.49
447,154
+0.72(+0.38%)
Jun 27, 2018
189.39
192.43
187.40
187.77
592,215
-1.35(-0.71%)
Jun 26, 2018
189.69
191.05
189.04
189.12
518,993
-0.57(-0.30%)
Jun 25, 2018
189.23
191.23
187.71
189.69
649,826
-1.42(-0.74%)
Jun 22, 2018
191.27
192.04
189.81
191.11
748,151
+1.22(+0.64%)
Jun 21, 2018
191.20
191.79
189.01
189.89
443,508
-2.18(-1.13%)
Jun 20, 2018
191.28
193.03
190.30
192.06
364,133
+1.46(+0.76%)
Jun 19, 2018
193.93
194.00
190.23
190.61
464,940
-4.65(-2.38%)
Jun 18, 2018
194.43
195.43
192.59
195.25
752,799
+0.86(+0.44%)
Jun 15, 2018
194.60
191.62
194.40
788,495
-0.28(-0.14%)
Jun 14, 2018
198.17
199.24
193.83
194.67
539,694
-2.61(-1.32%)
Jun 13, 2018
198.24
199.47
196.20
197.28
719,634
-1.22(-0.62%)
Jun 12, 2018
202.04
202.11
194.77
198.50
843,877
-0.64(-0.32%)
Jun 11, 2018
200.14
200.65
198.41
199.14
445,288
-1.89(-0.94%)
Jun 08, 2018
199.25
201.14
198.40
201.03
428,731
+1.88(+0.94%)
Jun 07, 2018
198.49
199.34
197.87
199.15
448,933
+1.31(+0.66%)
Jun 06, 2018
197.23
197.84
340,465
+0.52(+0.26%)
Jun 05, 2018
197.05
197.72
195.44
197.32
617,563
+0.27(+0.13%)
Jun 04, 2018
197.31
198.00
195.17
197.06
605,624
-0.13(-0.06%)
Jun 01, 2018
196.23
198.23
195.73
197.18
501,102
+1.95(+1.00%)
May 31, 2018
196.05
196.74
194.03
195.24
777,907
-0.69(-0.35%)
May 30, 2018
193.04
196.38
192.32
195.92
568,969
+3.10(+1.61%)
May 29, 2018
193.51
194.47
191.44
192.82
1,048,410
-2.17(-1.11%)
May 25, 2018
194.99
194.99
194.99
0
-0.56(-0.29%)
May 24, 2018
193.10
195.99
192.85
195.55
730,146
+2.42(+1.25%)
May 23, 2018
190.94
193.29
190.13
193.13
749,754
+1.87(+0.98%)
May 22, 2018
193.34
193.34
190.81
191.26
829,106
-2.28(-1.18%)
May 21, 2018
192.01
194.02
191.74
193.54
490,118
+2.51(+1.31%)
May 18, 2018
190.53
191.97
190.33
191.03
1,510,185
+0.11(+0.06%)
May 17, 2018
189.12
191.64
188.21
190.92
566,223
+1.36(+0.72%)
May 16, 2018
188.36
190.31
188.03
189.56
543,108
+1.31(+0.70%)
May 15, 2018
187.53
189.25
186.88
188.25
529,872
+0.16(+0.08%)
May 14, 2018
192.82
192.88
186.72
188.09
1,247,476
-4.15(-2.16%)
May 11, 2018
191.24
192.62
190.95
192.24
1,169,911
+0.52(+0.27%)
May 10, 2018
190.88
191.89
190.10
191.72
777,917
+1.78(+0.94%)
May 09, 2018
189.79
191.09
188.04
189.94
1,081,459
+1.36(+0.72%)
May 08, 2018
184.73
189.48
184.43
188.57
1,479,146
+3.88(+2.10%)
May 07, 2018
180.46
185.09
179.74
184.69
1,689,927
+4.31(+2.39%)
May 04, 2018
178.53
180.60
177.40
180.38
1,109,085
+0.75(+0.42%)
May 03, 2018
180.22
181.05
176.69
179.62
1,129,817
-1.01(-0.56%)
May 02, 2018
185.49
185.92
180.41
180.63
1,132,531
-2.67(-1.45%)
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
.