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 (%)
Jun 28, 2019
245.17
245.17
245.17
0
-1.01(-0.41%)
Jun 27, 2019
248.11
249.28
245.85
246.18
554,451
-2.11(-0.85%)
Jun 26, 2019
254.60
254.75
248.22
248.29
543,267
-5.87(-2.31%)
Jun 25, 2019
256.00
257.32
253.97
254.16
765,098
-2.20(-0.86%)
Jun 24, 2019
256.25
259.24
255.95
256.36
451,822
+0.13(+0.05%)
Jun 21, 2019
259.15
260.48
256.19
256.23
1,080,400
-2.57(-0.99%)
Jun 20, 2019
257.87
259.74
255.57
258.80
757,396
+1.83(+0.71%)
Jun 19, 2019
254.26
257.68
252.95
256.97
384,310
+2.66(+1.05%)
Jun 18, 2019
249.57
254.62
248.76
254.31
433,372
+5.77(+2.32%)
Jun 17, 2019
247.51
249.80
244.90
248.54
334,305
+1.78(+0.72%)
Jun 14, 2019
245.41
248.13
245.21
246.76
643,100
+1.11(+0.45%)
Jun 13, 2019
245.23
246.43
242.44
245.65
399,313
+1.62(+0.66%)
Jun 12, 2019
242.81
245.49
240.32
244.03
784,493
+0.71(+0.29%)
Jun 11, 2019
254.46
254.48
242.55
243.32
696,641
-11.17(-4.39%)
Jun 10, 2019
258.20
259.58
253.89
254.49
473,421
-1.88(-0.73%)
Jun 07, 2019
256.42
257.19
254.70
256.37
461,100
+0.52(+0.20%)
Jun 06, 2019
255.37
256.79
253.35
255.85
424,856
+0.28(+0.11%)
Jun 05, 2019
250.00
256.16
249.82
255.57
489,356
+6.91(+2.78%)
Jun 04, 2019
247.05
251.69
247.05
248.66
679,629
+2.93(+1.19%)
Jun 03, 2019
242.38
245.95
241.21
245.73
476,319
+3.67(+1.52%)
May 31, 2019
240.64
242.83
239.46
242.06
690,000
+0.50(+0.21%)
May 30, 2019
240.77
243.53
240.75
241.56
303,492
+0.79(+0.33%)
May 29, 2019
240.11
242.42
238.61
240.77
843,350
+0.01(+0.00%)
May 28, 2019
242.69
243.11
240.50
240.76
384,815
-1.39(-0.57%)
May 24, 2019
244.12
244.95
241.88
242.15
443,700
-1.63(-0.67%)
May 23, 2019
242.69
244.65
240.59
243.78
476,451
+0.15(+0.06%)
May 22, 2019
242.51
244.95
241.94
243.63
339,579
+0.74(+0.30%)
May 21, 2019
238.50
243.15
238.50
242.89
518,034
+5.94(+2.51%)
May 20, 2019
237.31
239.91
236.01
236.95
371,522
-0.49(-0.21%)
May 17, 2019
236.51
240.08
235.87
237.44
251,600
-0.87(-0.37%)
May 16, 2019
237.70
239.50
236.77
238.31
521,241
+2.05(+0.87%)
May 15, 2019
232.88
238.49
231.19
236.26
649,884
+1.59(+0.68%)
May 14, 2019
233.50
235.80
233.13
234.67
640,211
+1.17(+0.50%)
May 13, 2019
230.94
234.04
230.69
233.50
512,879
-0.81(-0.34%)
May 10, 2019
232.79
235.91
231.75
234.31
529,698
+0.76(+0.32%)
May 09, 2019
229.48
233.78
228.78
233.55
408,357
+2.37(+1.03%)
May 08, 2019
227.62
232.27
227.26
231.18
660,117
+3.38(+1.48%)
May 07, 2019
228.06
229.22
226.24
227.80
509,412
-2.33(-1.01%)
May 06, 2019
226.76
230.27
225.69
230.13
475,514
+0.87(+0.38%)
May 03, 2019
229.98
232.16
227.84
229.26
930,736
+0.23(+0.10%)
May 02, 2019
229.13
233.00
227.83
229.04
792,264
-2.80(-1.21%)
May 01, 2019
224.19
234.16
223.25
231.84
1,231,594
+14.04(+6.45%)
Apr 30, 2019
214.00
218.57
213.68
217.80
508,392
+4.39(+2.06%)
Apr 29, 2019
214.14
216.08
213.28
213.40
278,005
-1.24(-0.58%)
Apr 26, 2019
213.44
215.22
212.93
214.64
368,922
+1.89(+0.89%)
Apr 25, 2019
213.98
213.98
210.80
212.75
285,307
-2.10(-0.98%)
Apr 24, 2019
216.71
217.22
213.94
214.85
409,938
-1.13(-0.52%)
Apr 23, 2019
214.73
216.92
214.23
215.97
485,356
+3.40(+1.60%)
Apr 22, 2019
213.28
213.46
211.29
212.57
491,067
-1.33(-0.62%)
Apr 18, 2019
214.25
215.74
213.53
213.90
456,536
-0.33(-0.15%)
Apr 17, 2019
214.31
215.44
213.80
214.23
317,467
+0.10(+0.05%)
Apr 16, 2019
214.23
215.61
214.08
214.13
213,181
+0.52(+0.24%)
Apr 15, 2019
216.22
216.65
212.72
213.61
482,843
-2.67(-1.23%)
Apr 12, 2019
214.23
216.56
213.47
216.28
322,757
+3.31(+1.55%)
Apr 11, 2019
209.62
213.45
209.20
212.97
418,084
+3.36(+1.60%)
Apr 10, 2019
209.88
210.20
208.59
209.62
601,250
-0.56(-0.27%)
Apr 09, 2019
210.23
210.44
209.16
210.17
458,614
-1.06(-0.50%)
Apr 08, 2019
211.87
212.18
209.81
211.23
411,372
-0.79(-0.37%)
Apr 05, 2019
209.75
212.11
209.56
212.02
396,621
+2.75(+1.31%)
Apr 04, 2019
206.51
210.48
206.51
209.27
445,685
+3.34(+1.62%)
Apr 03, 2019
209.47
210.33
205.16
205.93
399,512
-2.84(-1.36%)
Apr 02, 2019
210.92
211.12
208.46
208.77
334,939
-1.79(-0.85%)
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
.