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, 2018
181.88
182.29
179.08
181.89
731,992
+0.35(+0.19%)
Nov 29, 2018
182.15
183.74
180.43
181.54
1,050,500
-0.33(-0.18%)
Nov 28, 2018
178.85
181.95
178.13
181.87
501,749
+3.11(+1.74%)
Nov 27, 2018
184.03
184.94
176.94
178.76
661,764
-6.00(-3.25%)
Nov 26, 2018
184.85
186.68
183.45
184.77
1,053,936
+1.37(+0.75%)
Nov 23, 2018
181.78
185.56
181.52
183.40
282,861
+0.48(+0.26%)
Nov 21, 2018
182.92
182.92
182.92
0
-1.19(-0.65%)
Nov 20, 2018
183.93
184.66
181.25
184.11
765,638
-1.96(-1.05%)
Nov 19, 2018
189.90
190.22
185.33
186.07
1,330,492
-3.90(-2.05%)
Nov 16, 2018
189.18
192.18
188.77
189.97
861,784
-0.29(-0.15%)
Nov 15, 2018
186.40
191.56
185.94
190.25
776,402
+2.00(+1.06%)
Nov 14, 2018
190.85
191.58
187.00
188.25
781,837
-1.16(-0.61%)
Nov 13, 2018
187.26
191.04
187.26
189.41
628,163
+2.17(+1.16%)
Nov 12, 2018
193.10
193.10
186.88
187.23
547,588
-5.84(-3.02%)
Nov 09, 2018
189.10
193.87
189.10
193.07
672,541
+2.49(+1.31%)
Nov 08, 2018
192.12
192.60
188.60
190.58
488,471
-1.61(-0.84%)
Nov 07, 2018
189.87
192.33
186.56
192.19
701,818
+3.13(+1.66%)
Nov 06, 2018
188.07
193.02
188.07
189.06
863,031
+0.35(+0.18%)
Nov 05, 2018
184.50
189.32
182.73
188.72
1,464,999
+5.01(+2.73%)
Nov 02, 2018
188.52
190.00
183.29
183.71
1,584,509
-4.68(-2.49%)
Nov 01, 2018
188.67
190.65
187.50
188.39
950,085
+1.16(+0.62%)
Oct 31, 2018
190.93
194.60
186.98
187.23
1,202,323
-2.30(-1.21%)
Oct 30, 2018
182.90
190.09
179.42
189.53
1,101,301
+5.51(+3.00%)
Oct 29, 2018
203.91
205.18
182.12
184.02
1,411,234
-17.82(-8.83%)
Oct 26, 2018
199.76
203.31
195.66
201.84
1,105,857
-0.13(-0.06%)
Oct 25, 2018
203.91
206.67
199.87
201.97
1,130,729
-1.59(-0.78%)
Oct 24, 2018
213.01
213.57
200.61
203.56
958,680
-9.09(-4.28%)
Oct 23, 2018
214.11
217.44
211.13
212.65
1,013,690
-3.99(-1.84%)
Oct 22, 2018
213.03
216.90
211.27
216.64
942,635
+3.95(+1.86%)
Oct 19, 2018
215.50
216.06
212.37
212.69
1,142,490
-2.96(-1.37%)
Oct 18, 2018
217.59
218.96
214.69
215.65
934,992
-1.91(-0.88%)
Oct 17, 2018
216.51
218.77
213.25
217.56
1,078,762
-0.63(-0.29%)
Oct 16, 2018
218.94
221.08
215.19
218.19
1,603,051
-0.11(-0.05%)
Oct 15, 2018
206.98
220.01
206.02
218.30
4,036,712
+24.83(+12.84%)
Oct 12, 2018
196.04
196.04
191.13
193.47
860,358
+0.59(+0.31%)
Oct 11, 2018
198.65
198.76
191.25
192.88
946,404
-6.37(-3.20%)
Oct 10, 2018
206.13
206.41
199.00
199.25
710,908
-7.44(-3.60%)
Oct 09, 2018
209.60
209.60
206.41
206.69
455,924
-3.38(-1.61%)
Oct 08, 2018
207.60
210.19
206.25
210.07
472,611
+2.27(+1.09%)
Oct 05, 2018
209.98
211.94
207.33
207.80
475,413
-1.30(-0.62%)
Oct 04, 2018
210.82
211.41
207.59
209.09
593,145
-1.86(-0.88%)
Oct 03, 2018
210.08
211.32
209.02
210.95
592,477
+1.70(+0.81%)
Oct 02, 2018
210.13
210.97
207.63
209.25
469,798
-0.72(-0.34%)
Oct 01, 2018
211.26
213.17
209.24
209.97
269,270
-0.14(-0.07%)
Sep 28, 2018
209.41
210.78
208.79
210.11
352,866
+0.52(+0.25%)
Sep 27, 2018
209.51
211.03
207.53
209.59
321,504
+0.63(+0.30%)
Sep 26, 2018
209.94
210.41
208.36
208.95
341,523
-0.91(-0.43%)
Sep 25, 2018
207.59
211.16
206.61
209.86
473,474
+2.95(+1.43%)
Sep 24, 2018
208.44
208.78
205.44
206.91
370,355
-2.06(-0.98%)
Sep 21, 2018
208.90
211.34
208.40
208.96
906,706
+1.09(+0.52%)
Sep 20, 2018
212.92
213.00
202.23
207.88
1,395,808
-4.57(-2.15%)
Sep 19, 2018
215.72
216.01
211.97
212.44
291,986
-2.60(-1.21%)
Sep 18, 2018
215.04
215.95
212.83
215.04
368,140
+0.81(+0.38%)
Sep 17, 2018
214.05
215.36
213.41
214.23
324,976
+0.61(+0.29%)
Sep 14, 2018
211.19
213.94
210.58
213.62
416,619
+2.30(+1.09%)
Sep 13, 2018
207.82
211.75
207.82
211.31
368,504
+4.11(+1.98%)
Sep 12, 2018
204.95
207.57
204.07
207.20
380,640
+2.15(+1.05%)
Sep 11, 2018
206.87
207.47
204.93
205.05
451,444
-2.17(-1.05%)
Sep 10, 2018
207.85
208.37
206.88
207.22
334,100
-0.29(-0.14%)
Sep 07, 2018
208.96
208.96
206.54
207.51
312,591
-1.59(-0.76%)
Sep 06, 2018
208.79
209.70
208.15
209.10
511,167
+0.59(+0.28%)
Sep 05, 2018
207.89
210.00
206.61
208.51
411,458
-0.42(-0.20%)
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
.