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 (%)
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%)
Apr 01, 2019
207.00
210.76
207.00
210.56
417,534
+4.93(+2.40%)
Mar 29, 2019
206.65
207.26
204.53
205.63
423,317
+0.16(+0.08%)
Mar 28, 2019
204.54
205.83
203.01
205.47
255,902
+1.59(+0.78%)
Mar 27, 2019
205.60
207.31
203.40
203.89
226,377
-1.25(-0.61%)
Mar 26, 2019
206.45
206.81
203.30
205.13
329,012
-0.19(-0.09%)
Mar 25, 2019
204.93
206.00
204.25
205.32
219,264
+0.76(+0.37%)
Mar 22, 2019
207.47
207.47
203.93
204.56
381,467
-3.42(-1.64%)
Mar 21, 2019
205.80
208.63
205.80
207.98
266,900
+1.44(+0.70%)
Mar 20, 2019
208.75
209.15
206.32
206.54
442,781
-2.45(-1.17%)
Mar 19, 2019
210.12
212.16
207.93
208.99
352,162
-0.61(-0.29%)
Mar 18, 2019
206.47
209.96
206.47
209.60
446,699
+3.27(+1.58%)
Mar 15, 2019
205.03
207.19
204.48
206.33
1,143,599
+1.00(+0.49%)
Mar 14, 2019
206.94
208.77
205.16
205.33
622,334
-1.80(-0.87%)
Mar 13, 2019
207.43
208.99
205.82
207.13
704,631
+0.35(+0.17%)
Mar 12, 2019
209.88
209.99
206.53
206.79
567,608
-2.78(-1.33%)
Mar 11, 2019
205.51
210.09
205.51
209.57
502,707
+2.05(+0.99%)
Mar 08, 2019
205.56
207.75
204.89
207.51
338,714
+0.78(+0.38%)
Mar 07, 2019
205.04
206.97
201.49
206.74
400,083
+1.57(+0.77%)
Mar 06, 2019
208.11
209.00
205.09
205.16
462,933
-2.38(-1.15%)
Mar 05, 2019
209.45
211.00
207.46
207.54
594,530
-1.32(-0.63%)
Mar 04, 2019
211.61
213.47
208.03
208.86
348,133
-2.17(-1.03%)
Mar 01, 2019
211.57
211.85
209.81
211.03
544,150
+0.04(+0.02%)
Feb 28, 2019
207.56
211.45
206.68
210.99
885,675
+3.75(+1.81%)
Feb 27, 2019
207.30
207.47
205.84
207.24
633,047
-0.16(-0.08%)
Feb 26, 2019
209.81
210.62
207.36
207.40
830,083
-2.23(-1.07%)
Feb 25, 2019
213.10
213.72
209.09
209.64
423,543
-2.58(-1.22%)
Feb 22, 2019
211.41
212.41
210.02
212.22
324,579
+1.87(+0.89%)
Feb 21, 2019
211.33
211.34
209.10
210.35
355,392
-0.98(-0.47%)
Feb 20, 2019
210.68
211.73
208.91
211.33
459,694
+1.08(+0.51%)
Feb 19, 2019
207.30
210.93
207.15
210.25
387,755
-0.37(-0.17%)
Feb 15, 2019
209.43
210.89
208.89
210.62
362,469
+3.17(+1.53%)
Feb 14, 2019
206.08
207.94
205.18
207.44
309,170
+0.20(+0.10%)
Feb 13, 2019
207.56
209.99
206.24
207.24
517,710
+0.19(+0.09%)
Feb 12, 2019
206.24
207.54
204.54
207.06
529,797
+2.04(+1.00%)
Feb 11, 2019
204.30
206.38
203.70
205.01
583,886
+0.74(+0.36%)
Feb 08, 2019
200.31
204.50
200.31
204.28
372,848
+3.22(+1.60%)
Feb 07, 2019
199.70
201.70
199.01
201.05
437,160
-0.13(-0.06%)
Feb 06, 2019
200.74
202.29
200.30
201.18
361,180
-0.27(-0.13%)
Feb 05, 2019
200.79
201.53
197.89
201.45
474,760
+0.85(+0.43%)
Feb 04, 2019
196.14
200.69
195.70
200.60
430,780
+3.86(+1.96%)
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
.