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, 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%)
May 01, 2018
193.12
195.28
181.15
183.30
2,019,701
-8.72(-4.54%)
Apr 30, 2018
193.79
195.04
191.42
192.03
1,913,243
-1.39(-0.72%)
Apr 27, 2018
196.73
197.19
191.67
193.42
1,048,531
-3.56(-1.81%)
Apr 26, 2018
198.33
198.73
195.27
196.98
1,141,347
-1.05(-0.53%)
Apr 25, 2018
202.95
203.10
196.53
198.03
1,069,480
-4.75(-2.34%)
Apr 24, 2018
211.96
212.66
200.74
202.78
762,592
-7.96(-3.78%)
Apr 23, 2018
211.25
211.82
209.26
210.74
525,994
-0.12(-0.06%)
Apr 20, 2018
212.51
212.51
210.57
210.86
476,660
-0.95(-0.45%)
Apr 19, 2018
210.38
212.65
209.97
211.81
398,039
+1.52(+0.72%)
Apr 18, 2018
210.77
211.16
209.25
210.29
498,136
+0.58(+0.28%)
Apr 17, 2018
209.82
210.11
208.32
209.71
665,999
+1.25(+0.60%)
Apr 16, 2018
207.74
208.76
206.27
208.47
514,099
+2.28(+1.11%)
Apr 13, 2018
208.03
208.62
205.27
206.18
668,691
-1.14(-0.55%)
Apr 12, 2018
207.04
208.58
206.92
207.32
385,569
+1.05(+0.51%)
Apr 11, 2018
205.11
208.04
205.11
206.27
479,124
-0.29(-0.14%)
Apr 10, 2018
206.92
209.01
205.28
206.56
598,254
+2.00(+0.98%)
Apr 09, 2018
205.33
206.58
203.90
204.56
467,732
+0.87(+0.43%)
Apr 06, 2018
207.31
208.16
201.25
203.69
934,729
-5.19(-2.48%)
Apr 05, 2018
207.97
209.53
206.04
208.88
624,673
+2.27(+1.10%)
Apr 04, 2018
201.27
206.77
200.55
206.60
705,750
+2.28(+1.11%)
Apr 03, 2018
203.83
204.59
201.72
204.33
750,671
+0.91(+0.45%)
Apr 02, 2018
202.96
204.03
199.72
203.42
1,179,857
-0.49(-0.24%)
Mar 29, 2018
203.91
203.91
203.91
0
+5.26(+2.65%)
Mar 28, 2018
200.31
200.76
196.71
198.65
697,452
-1.84(-0.92%)
Mar 27, 2018
204.89
205.60
199.48
200.50
607,862
-3.93(-1.92%)
Mar 26, 2018
200.55
204.70
199.71
204.43
675,613
+6.69(+3.39%)
Mar 23, 2018
196.57
203.01
196.53
197.73
541,086
+1.32(+0.67%)
Mar 22, 2018
200.92
201.57
195.77
196.41
802,829
-5.88(-2.91%)
Mar 21, 2018
202.65
204.19
201.27
202.29
592,433
-0.43(-0.21%)
Mar 20, 2018
202.80
204.00
201.87
202.72
428,348
+0.19(+0.09%)
Mar 19, 2018
201.13
202.91
199.05
202.53
578,132
+1.22(+0.60%)
Mar 16, 2018
199.87
202.27
199.49
201.32
847,542
+1.58(+0.79%)
Mar 15, 2018
200.63
200.80
199.14
199.74
312,596
-0.12(-0.06%)
Mar 14, 2018
203.03
203.03
199.00
199.86
452,458
-2.60(-1.28%)
Mar 13, 2018
200.78
203.85
200.78
202.46
387,687
+1.72(+0.85%)
Mar 12, 2018
205.94
206.25
199.72
200.74
652,421
-5.52(-2.68%)
Mar 09, 2018
204.10
206.40
202.89
206.26
393,685
+3.06(+1.51%)
Mar 08, 2018
202.50
203.47
201.04
203.20
460,666
+1.87(+0.93%)
Mar 07, 2018
202.17
201.33
548,819
+0.15(+0.07%)
Mar 06, 2018
202.90
202.90
199.60
201.18
384,764
-0.99(-0.49%)
Mar 05, 2018
199.72
202.59
198.14
202.17
429,656
+0.96(+0.48%)
Mar 02, 2018
198.33
202.11
197.99
201.21
948,143
+1.44(+0.72%)
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
.