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 (%)
Nov 30, 2017
194.81
195.30
191.91
193.95
1,380,773
+2.09(+1.09%)
Nov 29, 2017
190.72
192.15
190.32
191.86
579,259
+1.64(+0.86%)
Nov 28, 2017
188.92
190.47
187.69
190.22
443,036
+1.92(+1.02%)
Nov 27, 2017
185.56
188.38
184.96
188.29
424,299
+2.71(+1.46%)
Nov 24, 2017
185.40
186.53
184.90
185.58
205,844
+0.80(+0.43%)
Nov 22, 2017
186.15
186.15
184.22
184.78
398,132
-1.25(-0.67%)
Nov 21, 2017
185.36
186.71
183.91
186.03
579,607
+1.23(+0.67%)
Nov 20, 2017
180.52
185.27
180.37
184.80
935,223
+4.72(+2.62%)
Nov 17, 2017
180.05
181.90
179.79
180.08
353,402
-0.78(-0.43%)
Nov 16, 2017
179.03
182.17
178.93
180.86
675,520
+2.78(+1.56%)
Nov 15, 2017
179.65
180.11
178.03
178.08
343,461
-1.58(-0.88%)
Nov 14, 2017
179.46
180.52
178.76
179.66
494,539
-0.40(-0.22%)
Nov 13, 2017
178.92
180.46
178.11
180.05
274,711
+0.88(+0.49%)
Nov 10, 2017
179.36
180.40
178.98
179.18
364,786
-0.53(-0.29%)
Nov 09, 2017
181.08
181.79
179.56
179.70
375,545
-2.23(-1.22%)
Nov 08, 2017
180.72
182.56
180.56
181.93
490,648
+0.92(+0.51%)
Nov 07, 2017
181.31
182.76
180.49
181.01
517,537
-0.29(-0.16%)
Nov 06, 2017
180.99
181.85
180.83
181.30
524,990
-0.12(-0.06%)
Nov 03, 2017
182.03
182.47
180.87
181.42
540,206
-1.01(-0.55%)
Nov 02, 2017
180.42
183.34
180.42
182.43
684,574
+1.95(+1.08%)
Nov 01, 2017
182.66
183.02
180.21
180.47
499,645
-1.58(-0.87%)
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%)
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
.