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 (%)
Oct 31, 2017
182.83
184.29
181.75
182.06
575,452
-0.57(-0.31%)
Oct 30, 2017
184.14
184.63
182.31
182.63
432,655
-1.29(-0.70%)
Oct 27, 2017
180.92
185.98
180.92
183.93
600,898
+3.55(+1.97%)
Oct 26, 2017
183.25
184.80
177.88
180.38
1,033,741
-2.92(-1.59%)
Oct 25, 2017
182.48
183.42
182.15
183.29
473,833
+0.23(+0.13%)
Oct 24, 2017
184.29
184.29
182.63
183.06
391,177
-0.96(-0.52%)
Oct 23, 2017
184.07
184.48
183.79
184.02
403,710
-0.21(-0.12%)
Oct 20, 2017
183.22
184.24
181.79
184.24
473,240
+1.80(+0.99%)
Oct 19, 2017
180.04
182.55
179.52
182.44
376,542
+1.72(+0.95%)
Oct 18, 2017
181.15
181.15
179.34
180.72
407,984
-0.29(-0.16%)
Oct 17, 2017
180.82
181.50
180.19
181.01
306,149
-0.24(-0.13%)
Oct 16, 2017
182.59
183.29
181.16
181.25
343,575
-1.18(-0.65%)
Oct 13, 2017
184.20
184.53
182.14
182.43
419,459
-1.22(-0.67%)
Oct 12, 2017
182.56
184.38
182.31
183.65
417,249
+1.13(+0.62%)
Oct 11, 2017
182.73
182.80
181.98
182.53
338,092
+0.09(+0.05%)
Oct 10, 2017
183.07
183.07
181.84
182.44
412,957
-0.12(-0.06%)
Oct 09, 2017
183.05
183.90
181.79
182.55
385,838
-1.64(-0.89%)
Oct 06, 2017
183.83
184.28
183.43
184.20
425,356
-0.03(-0.02%)
Oct 05, 2017
183.84
184.91
183.53
184.23
969,856
+0.77(+0.42%)
Oct 04, 2017
185.55
185.74
183.42
183.46
838,232
-1.77(-0.96%)
Oct 03, 2017
186.43
186.75
183.94
185.23
512,168
-1.08(-0.58%)
Oct 02, 2017
181.78
186.36
180.78
186.31
418,620
+3.03(+1.66%)
Sep 29, 2017
182.45
183.35
182.21
183.27
309,073
+0.53(+0.29%)
Sep 28, 2017
183.80
183.94
182.15
182.74
348,248
-1.06(-0.58%)
Sep 27, 2017
183.26
183.80
358,422
-0.04(-0.02%)
Sep 26, 2017
184.11
184.25
182.27
183.84
315,644
-0.30(-0.16%)
Sep 25, 2017
184.06
184.44
182.75
184.14
436,995
+0.04(+0.02%)
Sep 22, 2017
185.12
185.79
183.71
184.10
327,744
-1.01(-0.55%)
Sep 21, 2017
184.26
186.02
183.61
185.11
479,100
+0.79(+0.43%)
Sep 20, 2017
184.32
184.54
182.84
184.32
395,784
+0.09(+0.05%)
Sep 19, 2017
182.34
184.66
181.52
184.24
426,252
+2.06(+1.13%)
Sep 18, 2017
180.57
182.18
179.53
182.18
769,640
+1.61(+0.89%)
Sep 15, 2017
179.45
180.86
179.37
180.57
747,252
+1.52(+0.85%)
Sep 14, 2017
177.79
179.19
177.25
179.05
546,866
+1.33(+0.75%)
Sep 13, 2017
178.93
179.09
177.51
177.72
624,393
-1.63(-0.91%)
Sep 12, 2017
178.56
179.55
178.00
179.35
259,916
+1.11(+0.62%)
Sep 11, 2017
177.85
178.59
177.42
178.25
547,894
+1.03(+0.58%)
Sep 08, 2017
175.97
177.25
175.53
177.21
278,592
+0.70(+0.40%)
Sep 07, 2017
176.44
176.59
175.27
176.51
440,664
+0.37(+0.21%)
Sep 06, 2017
178.29
179.07
175.49
176.14
708,270
-1.70(-0.96%)
Sep 05, 2017
177.66
177.94
176.03
177.85
906,940
+0.63(+0.36%)
Sep 01, 2017
177.31
177.81
176.69
177.21
666,172
+0.70(+0.40%)
Aug 31, 2017
177.06
177.68
176.15
176.51
336,025
-0.13(-0.07%)
Aug 30, 2017
176.87
177.13
176.10
176.64
353,540
-0.21(-0.12%)
Aug 29, 2017
174.59
177.12
174.35
176.85
305,966
+2.85(+1.64%)
Aug 28, 2017
174.94
174.94
173.43
174.00
984,502
-0.31(-0.18%)
Aug 25, 2017
175.82
175.94
174.07
174.32
247,516
-0.83(-0.47%)
Aug 24, 2017
174.89
175.50
173.46
175.14
275,285
+0.77(+0.44%)
Aug 23, 2017
174.96
175.88
173.77
174.37
304,055
-1.35(-0.77%)
Aug 22, 2017
175.88
177.36
175.01
175.73
444,558
+0.53(+0.31%)
Aug 21, 2017
173.13
175.45
172.77
175.19
378,994
+1.98(+1.15%)
Aug 18, 2017
173.47
174.31
172.64
173.21
425,606
-0.50(-0.29%)
Aug 17, 2017
176.36
177.16
173.66
173.70
553,098
-2.78(-1.58%)
Aug 16, 2017
176.87
177.58
176.16
176.49
537,170
+0.02(+0.01%)
Aug 15, 2017
177.90
177.90
176.01
176.47
454,470
-0.80(-0.45%)
Aug 14, 2017
176.70
177.50
174.55
177.26
882,529
-0.61(-0.34%)
Aug 11, 2017
178.23
179.20
177.64
177.87
678,681
+0.33(+0.19%)
Aug 10, 2017
175.97
179.32
175.97
177.54
1,497,703
+1.51(+0.86%)
Aug 09, 2017
172.66
176.44
172.51
176.03
1,019,282
+3.44(+1.99%)
Aug 08, 2017
171.98
173.07
170.95
172.59
569,430
+1.55(+0.91%)
Aug 07, 2017
171.39
171.62
170.36
171.04
425,290
+0.56(+0.33%)
Aug 04, 2017
170.27
170.60
169.15
170.48
325,808
+0.58(+0.34%)
Aug 03, 2017
169.49
169.96
167.18
169.90
532,545
+0.42(+0.25%)
Aug 02, 2017
168.64
170.21
168.39
169.49
501,076
+0.59(+0.35%)
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
.