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 (%)
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%)
Sep 01, 2017
177.31
177.81
176.69
177.21
666,172
+0.70(+0.40%)
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%)
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
.