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 (%)
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%)
Aug 01, 2017
169.66
169.75
167.34
168.89
627,717
-0.59(-0.35%)
Jul 31, 2017
171.09
172.04
169.43
169.49
489,783
-1.36(-0.79%)
Jul 28, 2017
170.74
171.09
169.28
170.84
610,081
+0.34(+0.20%)
Jul 27, 2017
170.44
171.85
168.40
170.50
1,033,723
+0.49(+0.29%)
Jul 26, 2017
171.99
172.25
169.50
170.02
1,183,115
-1.73(-1.01%)
Jul 25, 2017
172.70
172.74
170.60
171.75
545,758
-0.36(-0.21%)
Jul 24, 2017
171.05
173.70
170.26
172.11
495,291
+1.03(+0.60%)
Jul 21, 2017
171.00
172.77
167.45
171.08
1,142,210
-1.06(-0.62%)
Jul 20, 2017
175.06
168.07
172.15
1,045,767
+5.58(+3.35%)
Jul 19, 2017
165.05
166.62
164.97
166.57
340,957
+2.02(+1.23%)
Jul 18, 2017
166.40
166.40
164.17
164.54
557,684
-2.04(-1.23%)
Jul 17, 2017
166.78
167.93
165.72
166.59
444,720
-0.13(-0.08%)
Jul 14, 2017
164.19
167.05
163.62
166.71
524,559
+3.02(+1.85%)
Jul 13, 2017
164.39
165.73
163.39
163.69
346,920
-0.48(-0.29%)
Jul 12, 2017
165.05
165.09
163.75
164.18
389,858
-0.17(-0.10%)
Jul 11, 2017
164.78
165.09
163.26
164.34
428,836
-0.37(-0.22%)
Jul 10, 2017
166.12
166.12
164.11
164.71
476,769
-1.42(-0.86%)
Jul 07, 2017
163.76
167.32
163.52
166.13
673,088
+2.37(+1.45%)
Jul 06, 2017
165.78
166.10
163.57
163.76
526,472
-2.20(-1.33%)
Jul 05, 2017
165.18
166.65
164.77
165.96
577,780
+0.73(+0.44%)
Jul 03, 2017
162.08
165.23
161.88
165.23
327,488
+3.39(+2.09%)
Jun 30, 2017
161.39
162.40
161.01
161.84
631,978
+1.00(+0.62%)
Jun 29, 2017
162.77
163.42
159.19
160.84
526,144
-1.93(-1.18%)
Jun 28, 2017
161.54
163.31
161.33
162.77
434,867
+1.95(+1.21%)
Jun 27, 2017
161.12
162.65
160.63
160.82
352,262
-0.37(-0.23%)
Jun 26, 2017
163.07
163.17
160.76
161.19
901,561
-1.42(-0.88%)
Jun 23, 2017
163.43
164.60
162.38
162.62
622,125
-0.93(-0.57%)
Jun 22, 2017
164.19
165.28
163.51
163.55
545,380
-0.63(-0.38%)
Jun 21, 2017
164.67
165.75
163.81
164.18
454,894
-0.75(-0.45%)
Jun 20, 2017
163.65
166.68
163.65
164.92
582,076
+0.49(+0.30%)
Jun 19, 2017
162.48
164.53
161.77
164.43
513,589
+2.71(+1.68%)
Jun 16, 2017
162.53
163.21
161.18
161.72
1,077,115
-0.95(-0.58%)
Jun 15, 2017
162.28
163.35
161.09
162.66
425,465
-0.43(-0.26%)
Jun 14, 2017
162.73
163.77
161.23
163.09
1,170,073
+0.56(+0.35%)
Jun 13, 2017
161.59
165.01
160.64
162.53
749,295
+0.83(+0.52%)
Jun 12, 2017
160.95
161.80
160.15
161.70
678,790
+0.62(+0.38%)
Jun 09, 2017
159.01
161.33
158.84
161.08
760,733
+1.91(+1.20%)
Jun 08, 2017
159.25
155.99
159.17
724,915
+1.50(+0.95%)
Jun 07, 2017
158.65
158.86
156.45
157.67
647,888
-0.87(-0.55%)
Jun 06, 2017
160.45
161.29
158.49
158.54
601,085
-2.36(-1.47%)
Jun 05, 2017
163.25
163.25
160.84
160.90
357,570
-2.26(-1.38%)
Jun 02, 2017
161.83
164.72
161.16
163.16
554,121
+1.23(+0.76%)
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
.