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 (%)
Nov 30, 2017 199.47 199.97 196.50 198.59 1,348,513 +2.14(+1.09%)
Nov 29, 2017 195.28 196.75 194.87 196.45 565,726 +1.68(+0.86%)
Nov 28, 2017 193.44 195.03 192.18 194.77 432,685 +1.97(+1.02%)
Nov 27, 2017 190.00 192.89 189.38 192.80 414,386 +2.78(+1.46%)
Nov 24, 2017 189.83 190.99 189.32 190.02 201,035 +0.82(+0.43%)
Nov 22, 2017 190.60 190.60 188.63 189.20 388,831 -1.28(-0.67%)
Nov 21, 2017 189.79 191.18 188.31 190.48 566,066 +1.26(+0.67%)
Nov 20, 2017 184.84 189.70 184.69 189.22 913,373 +4.83(+2.62%)
Nov 17, 2017 184.36 186.25 184.09 184.39 345,146 -0.80(-0.43%)
Nov 16, 2017 183.31 186.53 183.21 185.19 659,738 +2.10(+1.15%)
Nov 15, 2017 184.70 185.18 183.04 183.09 334,063 -1.62(-0.88%)
Nov 14, 2017 184.51 185.60 183.79 184.71 481,007 -0.41(-0.22%)
Nov 13, 2017 183.95 185.54 183.12 185.12 267,194 +0.90(+0.49%)
Nov 10, 2017 184.41 185.48 184.02 184.22 354,804 -0.54(-0.29%)
Nov 09, 2017 186.17 186.90 184.61 184.76 365,269 -2.29(-1.22%)
Nov 08, 2017 185.80 187.70 185.64 187.05 477,222 +0.95(+0.51%)
Nov 07, 2017 186.41 187.90 185.57 186.10 503,375 -0.30(-0.16%)
Nov 06, 2017 186.08 186.97 185.92 186.40 510,624 -0.12(-0.06%)
Nov 03, 2017 187.15 187.60 185.96 186.52 525,424 -1.04(-0.55%)
Nov 02, 2017 185.50 188.50 185.50 187.56 665,842 +2.01(+1.08%)
Nov 01, 2017 187.80 188.17 185.28 185.55 485,973 -1.63(-0.87%)
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%)
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.