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 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%)
Sep 04, 2018
211.20
211.20
208.36
208.93
381,641
-2.26(-1.07%)
Aug 31, 2018
211.20
211.20
211.20
0
+0.34(+0.16%)
Aug 30, 2018
208.61
211.20
207.82
210.85
822,301
+2.24(+1.08%)
Aug 29, 2018
210.09
210.63
208.27
208.61
642,978
-1.17(-0.56%)
Aug 28, 2018
210.74
211.82
209.41
209.77
608,181
+0.38(+0.18%)
Aug 27, 2018
209.50
211.02
208.76
209.40
495,632
+0.55(+0.26%)
Aug 24, 2018
207.50
208.90
207.29
208.84
244,486
+1.46(+0.71%)
Aug 23, 2018
208.91
209.53
206.34
207.38
328,553
-2.36(-1.13%)
Aug 22, 2018
208.98
210.29
208.33
209.74
478,183
+0.27(+0.13%)
Aug 21, 2018
208.59
210.08
208.27
209.48
445,297
+0.87(+0.42%)
Aug 20, 2018
208.51
209.35
207.87
208.61
297,201
+0.71(+0.34%)
Aug 17, 2018
207.20
208.23
206.67
207.90
284,661
+0.61(+0.30%)
Aug 16, 2018
205.46
208.04
205.46
207.28
324,473
+2.42(+1.18%)
Aug 15, 2018
205.45
206.33
203.64
204.86
415,009
-1.72(-0.83%)
Aug 14, 2018
205.46
207.95
205.46
206.59
466,419
+1.30(+0.63%)
Aug 13, 2018
206.64
207.57
204.39
205.28
603,301
-1.50(-0.72%)
Aug 10, 2018
207.40
208.16
206.28
206.78
425,338
-0.86(-0.41%)
Aug 09, 2018
209.06
211.47
207.59
207.64
588,788
-1.34(-0.64%)
Aug 08, 2018
208.40
210.12
207.79
208.98
731,079
+0.72(+0.35%)
Aug 07, 2018
206.21
208.55
205.58
208.26
298,145
+2.23(+1.08%)
Aug 06, 2018
207.69
208.17
204.71
206.02
437,613
-2.09(-1.00%)
Aug 03, 2018
207.91
208.89
205.22
208.11
425,033
-0.05(-0.02%)
Aug 02, 2018
207.46
208.79
205.88
208.16
449,669
-0.24(-0.11%)
Aug 01, 2018
210.62
211.34
208.10
208.40
698,663
-2.70(-1.28%)
Jul 31, 2018
208.30
211.59
207.53
211.09
1,038,301
+3.12(+1.50%)
Jul 30, 2018
208.63
210.28
207.29
207.97
858,576
-0.65(-0.31%)
Jul 27, 2018
204.09
208.94
203.82
208.62
1,311,569
+5.43(+2.67%)
Jul 26, 2018
191.89
206.62
190.27
203.19
1,783,744
+6.05(+3.07%)
Jul 25, 2018
196.88
197.92
192.98
197.13
932,565
-0.16(-0.08%)
Jul 24, 2018
198.70
200.75
195.26
197.29
707,897
+0.01(+0.01%)
Jul 23, 2018
200.62
200.62
197.04
197.28
467,832
-3.10(-1.55%)
Jul 20, 2018
199.83
201.69
199.24
200.38
329,719
-0.88(-0.44%)
Jul 19, 2018
199.99
201.96
199.48
201.26
563,725
+1.22(+0.61%)
Jul 18, 2018
200.56
201.21
199.52
200.04
544,533
+0.18(+0.09%)
Jul 17, 2018
201.46
202.04
199.71
199.86
577,707
-1.15(-0.57%)
Jul 16, 2018
200.61
202.06
199.24
201.01
477,809
+0.85(+0.42%)
Jul 13, 2018
198.52
201.10
198.52
200.17
501,049
+1.27(+0.64%)
Jul 12, 2018
196.47
199.06
195.12
198.90
706,475
+4.69(+2.41%)
Jul 11, 2018
192.96
194.81
192.24
194.21
710,764
-0.01(-0.01%)
Jul 10, 2018
193.99
194.42
192.57
194.22
514,975
+0.96(+0.49%)
Jul 09, 2018
191.27
193.86
190.75
193.27
432,968
+2.72(+1.43%)
Jul 06, 2018
190.24
192.14
189.26
190.55
385,136
-0.06(-0.03%)
Jul 05, 2018
191.54
191.76
189.25
190.61
416,722
+0.00(+0.00%)
Jul 03, 2018
190.61
190.61
190.61
0
+0.97(+0.51%)
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
.