Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 187.97 189.48 186.86 187.18 559,706 -0.59(-0.31%)
Oct 30, 2017 189.32 189.82 187.44 187.77 420,816 -1.33(-0.70%)
Oct 27, 2017 186.01 191.21 186.01 189.10 584,455 +3.65(+1.97%)
Oct 26, 2017 188.40 190.00 182.89 185.45 1,005,454 -3.00(-1.59%)
Oct 25, 2017 187.61 188.58 187.27 188.45 460,867 +0.24(+0.13%)
Oct 24, 2017 189.48 189.48 187.77 188.21 380,473 -0.99(-0.52%)
Oct 23, 2017 189.25 189.67 188.96 189.20 392,663 -0.22(-0.12%)
Oct 20, 2017 188.38 189.42 186.91 189.42 460,291 +1.85(+0.99%)
Oct 19, 2017 185.11 187.69 184.57 187.57 366,239 +1.77(+0.95%)
Oct 18, 2017 186.25 186.25 184.38 185.80 396,820 -0.30(-0.16%)
Oct 17, 2017 185.91 186.61 185.26 186.10 297,772 -0.25(-0.13%)
Oct 16, 2017 187.73 188.44 186.26 186.35 334,174 -1.21(-0.65%)
Oct 13, 2017 189.38 189.72 187.26 187.56 407,981 -1.26(-0.67%)
Oct 12, 2017 187.70 189.57 187.44 188.82 405,832 +1.16(+0.62%)
Oct 11, 2017 187.87 187.94 187.10 187.66 328,841 +0.09(+0.05%)
Oct 10, 2017 188.22 188.22 186.96 187.57 401,657 -0.12(-0.06%)
Oct 09, 2017 188.20 189.07 186.91 187.69 375,280 -1.69(-0.89%)
Oct 06, 2017 189.00 189.47 188.59 189.38 413,717 -0.03(-0.02%)
Oct 05, 2017 189.01 190.11 188.69 189.41 943,317 +0.79(+0.42%)
Oct 04, 2017 190.77 190.96 188.58 188.62 815,295 -1.82(-0.96%)
Oct 03, 2017 191.67 192.00 189.11 190.44 498,153 -1.11(-0.58%)
Oct 02, 2017 186.89 191.60 185.87 191.55 407,165 +3.12(+1.66%)
Sep 29, 2017 187.58 188.51 187.34 188.43 300,616 +0.55(+0.29%)
Sep 28, 2017 188.97 189.11 187.27 187.88 338,719 -1.09(-0.58%)
Sep 27, 2017 188.42 188.97 348,614 -0.04(-0.02%)
Sep 26, 2017 189.29 189.43 187.40 189.01 307,007 -0.31(-0.16%)
Sep 25, 2017 189.24 189.63 187.90 189.32 425,037 +0.04(+0.02%)
Sep 22, 2017 190.33 191.02 188.88 189.28 318,776 -1.04(-0.55%)
Sep 21, 2017 189.44 191.25 188.78 190.32 465,990 +0.81(+0.43%)
Sep 20, 2017 189.51 189.73 187.98 189.51 384,954 +0.09(+0.05%)
Sep 19, 2017 187.47 189.86 186.63 189.42 414,588 +2.12(+1.13%)
Sep 18, 2017 185.65 187.30 184.58 187.30 748,580 +1.65(+0.89%)
Sep 15, 2017 184.50 185.95 184.42 185.65 726,804 +1.56(+0.85%)
Sep 14, 2017 182.79 184.23 182.24 184.09 531,902 +1.37(+0.75%)
Sep 13, 2017 183.96 184.13 182.50 182.72 607,307 -1.68(-0.91%)
Sep 12, 2017 183.58 184.60 183.01 184.40 252,804 +1.14(+0.62%)
Sep 11, 2017 182.85 183.61 182.41 183.26 532,902 +1.06(+0.58%)
Sep 08, 2017 180.92 182.24 180.47 182.20 270,969 +0.72(+0.40%)
Sep 07, 2017 181.40 181.56 180.20 181.48 428,606 +0.38(+0.21%)
Sep 06, 2017 183.31 184.11 180.43 181.10 688,889 -1.75(-0.96%)
Sep 05, 2017 182.66 182.95 180.98 182.85 882,123 +0.65(+0.36%)
Sep 01, 2017 182.30 182.81 181.66 182.20 647,943 +0.72(+0.40%)
Aug 31, 2017 182.04 182.68 181.11 181.48 326,830 -0.13(-0.07%)
Aug 30, 2017 181.85 182.11 181.06 181.61 343,866 -0.22(-0.12%)
Aug 29, 2017 179.50 182.10 179.26 181.83 297,594 +2.93(+1.64%)
Aug 28, 2017 179.86 179.86 178.31 178.90 957,562 -0.32(-0.18%)
Aug 25, 2017 180.77 180.89 178.97 179.22 240,743 -0.85(-0.47%)
Aug 24, 2017 179.81 180.44 178.34 180.07 267,752 +0.79(+0.44%)
Aug 23, 2017 179.88 180.83 178.66 179.28 295,735 -1.39(-0.77%)
Aug 22, 2017 180.83 182.35 179.93 180.67 432,393 +0.55(+0.31%)
Aug 21, 2017 178.00 180.39 177.63 180.12 368,624 +2.04(+1.15%)
Aug 18, 2017 178.35 179.21 177.50 178.08 413,960 -0.51(-0.29%)
Aug 17, 2017 181.32 182.14 178.55 178.59 537,963 -2.86(-1.58%)
Aug 16, 2017 181.85 182.58 181.12 181.45 522,471 +0.02(+0.01%)
Aug 15, 2017 182.90 182.90 180.96 181.43 442,034 -1.57(-0.86%)
Aug 14, 2017 182.42 183.25 180.20 183.00 854,862 -0.63(-0.34%)
Aug 11, 2017 184.00 185.00 183.39 183.63 657,404 +0.34(+0.19%)
Aug 10, 2017 181.66 185.12 181.66 183.29 1,450,750 +1.56(+0.86%)
Aug 09, 2017 178.25 182.15 178.09 181.73 987,327 +3.55(+1.99%)
Aug 08, 2017 177.55 178.67 176.48 178.18 551,578 +1.60(+0.91%)
Aug 07, 2017 176.94 177.18 175.87 176.58 411,957 +0.58(+0.33%)
Aug 04, 2017 175.78 176.12 174.62 176.00 315,594 +0.60(+0.34%)
Aug 03, 2017 174.97 175.46 172.59 175.40 515,850 +0.43(+0.25%)
Aug 02, 2017 174.10 175.72 173.84 174.97 485,367 +0.61(+0.35%)
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.