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 (%)
May 31, 2017
161.67
163.55
159.92
163.31
661,115
+2.37(+1.48%)
May 30, 2017
161.86
162.09
159.87
160.93
828,008
-0.97(-0.60%)
May 26, 2017
162.63
162.90
160.82
161.90
661,093
-0.82(-0.51%)
May 25, 2017
160.33
163.37
160.22
162.72
571,597
+3.06(+1.92%)
May 24, 2017
159.23
160.02
158.95
159.66
454,200
+0.63(+0.40%)
May 23, 2017
160.63
161.03
158.68
159.03
598,967
-1.25(-0.78%)
May 22, 2017
159.71
161.64
158.56
160.28
889,770
+2.68(+1.70%)
May 19, 2017
156.03
158.50
155.79
157.60
776,657
+1.95(+1.25%)
May 18, 2017
155.97
156.14
154.43
155.65
864,514
-0.61(-0.39%)
May 17, 2017
157.83
157.61
155.91
156.26
642,188
-1.57(-0.99%)
May 16, 2017
159.06
159.41
157.80
157.83
575,438
-1.53(-0.96%)
May 15, 2017
159.47
160.06
158.97
159.37
550,914
-0.04(-0.02%)
May 12, 2017
161.40
161.64
159.37
159.40
321,464
-2.53(-1.56%)
May 11, 2017
162.14
162.49
161.15
161.93
300,499
-0.57(-0.35%)
May 10, 2017
161.82
162.58
161.13
162.50
469,013
+0.73(+0.45%)
May 09, 2017
159.86
161.77
159.78
161.77
776,950
+1.71(+1.07%)
May 08, 2017
162.55
162.57
159.98
160.06
578,176
-2.89(-1.78%)
May 05, 2017
162.07
163.16
161.50
162.95
475,286
+0.97(+0.60%)
May 04, 2017
162.78
164.13
161.79
161.98
676,855
-0.39(-0.24%)
May 03, 2017
163.04
163.04
161.90
162.36
434,230
-0.79(-0.48%)
May 02, 2017
163.99
164.18
162.60
163.15
477,399
-0.54(-0.33%)
May 01, 2017
163.89
165.20
162.96
163.69
481,024
-1.93(-1.16%)
Apr 28, 2017
168.40
168.72
164.91
165.62
589,972
-2.09(-1.25%)
Apr 27, 2017
167.35
173.51
163.30
167.72
699,169
+2.10(+1.27%)
Apr 26, 2017
164.31
166.61
163.56
165.61
667,740
+1.25(+0.76%)
Apr 25, 2017
163.90
164.97
163.21
164.36
474,272
+0.30(+0.18%)
Apr 24, 2017
163.79
164.32
162.83
164.06
676,914
+2.18(+1.35%)
Apr 21, 2017
162.57
163.25
161.37
161.88
703,011
-0.24(-0.15%)
Apr 20, 2017
160.97
162.53
160.44
162.12
264,405
+1.49(+0.93%)
Apr 19, 2017
160.83
161.16
160.02
160.63
561,149
+0.46(+0.29%)
Apr 18, 2017
159.35
160.82
159.35
160.16
463,921
-0.42(-0.26%)
Apr 17, 2017
160.58
161.05
159.83
160.58
613,496
+0.24(+0.15%)
Apr 13, 2017
159.84
161.02
159.84
160.34
363,144
-0.15(-0.10%)
Apr 12, 2017
161.14
161.22
159.91
160.49
338,943
-0.78(-0.48%)
Apr 11, 2017
160.07
161.28
159.65
161.27
395,787
+1.11(+0.69%)
Apr 10, 2017
159.84
161.07
159.55
160.16
878,594
+0.30(+0.19%)
Apr 07, 2017
158.94
160.20
157.57
159.87
905,260
+2.80(+1.78%)
Apr 06, 2017
156.64
157.30
156.24
157.07
649,589
+0.47(+0.30%)
Apr 05, 2017
159.05
159.63
156.43
156.60
452,853
-2.25(-1.41%)
Apr 04, 2017
159.09
159.86
158.13
158.84
335,746
-0.14(-0.08%)
Apr 03, 2017
158.91
159.90
158.34
158.98
494,338
-0.39(-0.25%)
Mar 31, 2017
160.08
160.60
158.68
159.37
592,137
-1.32(-0.82%)
Mar 30, 2017
160.80
161.24
160.13
160.69
432,307
-0.15(-0.09%)
Mar 29, 2017
160.46
161.08
159.78
160.84
411,876
+0.11(+0.07%)
Mar 28, 2017
158.95
161.30
158.52
160.73
339,027
+1.38(+0.87%)
Mar 27, 2017
159.07
159.68
157.36
159.35
430,011
-1.59(-0.99%)
Mar 24, 2017
162.07
163.49
160.43
160.95
516,869
-1.29(-0.80%)
Mar 23, 2017
162.81
163.76
161.92
162.24
688,359
-0.83(-0.51%)
Mar 22, 2017
161.25
163.65
160.81
163.07
641,200
+1.80(+1.12%)
Mar 21, 2017
162.31
162.31
160.96
161.26
803,913
-0.72(-0.45%)
Mar 20, 2017
163.51
163.95
161.67
161.99
801,131
-1.41(-0.86%)
Mar 17, 2017
162.43
164.33
162.14
163.40
732,655
+1.53(+0.95%)
Mar 16, 2017
164.39
164.76
161.41
161.86
364,966
-2.41(-1.47%)
Mar 15, 2017
164.39
164.90
163.89
164.27
406,192
+0.02(+0.01%)
Mar 14, 2017
163.21
164.31
162.53
164.25
261,514
+0.08(+0.05%)
Mar 13, 2017
164.22
164.45
163.29
164.18
272,775
-0.05(-0.03%)
Mar 10, 2017
164.34
164.82
163.44
164.22
565,566
+0.49(+0.30%)
Mar 09, 2017
161.75
163.81
161.75
163.73
604,412
+2.18(+1.35%)
Mar 08, 2017
163.24
163.64
161.23
161.55
504,648
-1.47(-0.90%)
Mar 07, 2017
162.10
163.51
162.10
163.02
555,492
+0.69(+0.43%)
Mar 06, 2017
161.11
162.82
160.83
162.32
549,464
+0.77(+0.48%)
Mar 03, 2017
161.58
162.66
161.32
161.55
345,544
-0.07(-0.04%)
Mar 02, 2017
165.11
165.11
161.60
161.62
523,808
-3.08(-1.87%)
Mar 01, 2017
163.37
165.01
163.09
164.70
526,432
+2.40(+1.48%)
Feb 28, 2017
162.85
163.09
161.70
162.30
490,390
-0.56(-0.34%)
Feb 27, 2017
160.96
163.23
159.53
162.85
399,754
+2.42(+1.51%)
Feb 24, 2017
159.16
160.44
158.43
160.44
421,877
+0.66(+0.41%)
Feb 23, 2017
162.33
162.33
159.45
159.77
500,867
-2.48(-1.53%)
Feb 22, 2017
162.08
162.41
160.91
162.25
455,732
+0.22(+0.14%)
Feb 21, 2017
160.77
162.61
160.55
162.03
411,458
+0.55(+0.34%)
Feb 17, 2017
161.48
161.48
161.48
0
-0.25(-0.15%)
Feb 16, 2017
161.44
161.76
159.49
161.73
451,195
+0.33(+0.20%)
Feb 15, 2017
160.00
161.55
159.33
161.41
608,660
+2.32(+1.46%)
Feb 14, 2017
159.27
160.18
158.69
159.08
853,945
+0.25(+0.16%)
Feb 13, 2017
157.61
159.21
156.47
158.83
462,298
+2.26(+1.45%)
Feb 10, 2017
155.16
156.90
154.78
156.57
451,779
+1.55(+1.00%)
Feb 09, 2017
153.76
155.19
153.82
155.02
348,151
+1.26(+0.82%)
Feb 08, 2017
154.21
154.95
153.53
153.76
451,619
-0.54(-0.35%)
Feb 07, 2017
155.11
155.40
153.70
154.30
710,006
-0.25(-0.16%)
Feb 06, 2017
153.18
155.10
152.68
154.55
764,069
+0.85(+0.56%)
Feb 03, 2017
152.03
154.19
150.84
153.70
729,844
+2.71(+1.79%)
Feb 02, 2017
151.16
151.51
149.98
150.99
532,015
-0.30(-0.20%)
Feb 01, 2017
152.48
152.82
150.77
151.29
713,587
-1.04(-0.68%)
Jan 31, 2017
150.72
152.37
148.34
152.32
906,615
+1.50(+0.99%)
Jan 30, 2017
151.94
151.94
149.77
150.83
566,259
-1.23(-0.81%)
Jan 27, 2017
149.73
153.33
149.32
152.06
911,890
+2.65(+1.77%)
Jan 26, 2017
147.86
153.12
147.05
149.41
1,806,728
+4.61(+3.18%)
Jan 25, 2017
144.47
145.03
143.55
144.80
1,130,157
+1.20(+0.84%)
Jan 24, 2017
143.10
144.34
141.89
143.60
760,533
-0.09(-0.06%)
Jan 23, 2017
145.34
145.34
142.79
143.69
474,430
-1.65(-1.14%)
Jan 20, 2017
146.49
146.49
144.31
145.34
537,135
-0.48(-0.33%)
Jan 19, 2017
143.05
145.97
143.05
145.82
677,714
+3.28(+2.30%)
Jan 18, 2017
142.20
143.68
140.99
142.53
590,160
-0.11(-0.07%)
Jan 17, 2017
141.75
142.87
141.23
142.64
552,740
-0.28(-0.19%)
Jan 13, 2017
142.92
142.92
142.92
0
+3.05(+2.18%)
Jan 12, 2017
140.48
143.37
137.78
139.87
650,413
-1.72(-1.21%)
Jan 11, 2017
144.97
144.97
140.98
141.58
920,407
-3.32(-2.29%)
Jan 10, 2017
146.73
146.96
144.71
144.90
533,264
-1.83(-1.25%)
Jan 09, 2017
147.97
147.97
146.36
146.74
378,884
-1.19(-0.80%)
Jan 06, 2017
146.05
148.24
144.62
147.93
551,385
+1.71(+1.17%)
Jan 05, 2017
145.37
147.53
145.06
146.22
432,140
+0.10(+0.07%)
Jan 04, 2017
145.90
147.22
145.14
146.12
636,924
-0.06(-0.04%)
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
.