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 (%)
May 31, 2018 199.16 199.86 197.11 198.33 765,767 -0.70(-0.35%)
May 30, 2018 196.10 199.49 195.37 199.03 560,090 +3.15(+1.61%)
May 29, 2018 196.58 197.55 194.48 195.88 1,032,048 -2.20(-1.11%)
May 25, 2018 198.08 198.08 198.08 0 -0.57(-0.29%)
May 24, 2018 196.16 199.10 195.91 198.65 718,751 +2.46(+1.25%)
May 23, 2018 193.97 196.35 193.14 196.19 738,053 +1.90(+0.98%)
May 22, 2018 196.40 196.40 193.84 194.29 816,167 -2.32(-1.18%)
May 21, 2018 195.05 197.10 194.78 196.61 482,469 +2.55(+1.31%)
May 18, 2018 193.55 195.01 193.35 194.06 1,486,617 +0.11(+0.06%)
May 17, 2018 192.12 194.68 191.19 193.95 557,387 +0.58(+0.30%)
May 16, 2018 192.14 194.13 191.81 193.37 532,421 +1.34(+0.70%)
May 15, 2018 191.30 193.05 190.63 192.03 519,445 +0.16(+0.08%)
May 14, 2018 196.69 196.75 190.47 191.87 1,222,927 -4.23(-2.16%)
May 11, 2018 195.08 196.49 194.78 196.10 1,146,889 +0.53(+0.27%)
May 10, 2018 194.71 195.74 193.92 195.57 762,609 +1.82(+0.94%)
May 09, 2018 193.60 194.93 191.82 193.75 1,060,177 +1.39(+0.72%)
May 08, 2018 188.44 193.28 188.13 192.36 1,450,038 +3.96(+2.10%)
May 07, 2018 184.08 188.80 183.35 188.40 1,656,671 +4.40(+2.39%)
May 04, 2018 182.11 184.23 180.96 184.00 1,087,260 +0.77(+0.42%)
May 03, 2018 183.84 184.68 180.24 183.23 1,107,584 -1.03(-0.56%)
May 02, 2018 189.21 189.65 184.03 184.26 1,110,244 -2.72(-1.45%)
May 01, 2018 197.00 199.20 184.79 186.98 1,979,956 -8.90(-4.54%)
Apr 30, 2018 197.68 198.96 195.26 195.88 1,875,593 -1.42(-0.72%)
Apr 27, 2018 200.68 201.15 195.52 197.30 1,027,897 -3.63(-1.81%)
Apr 26, 2018 202.31 202.72 199.19 200.93 1,118,887 -1.07(-0.53%)
Apr 25, 2018 207.02 207.18 200.48 202.00 1,048,434 -4.85(-2.34%)
Apr 24, 2018 216.21 216.93 204.77 206.85 747,585 -8.12(-3.78%)
Apr 23, 2018 215.49 216.08 213.46 214.97 515,643 -0.12(-0.06%)
Apr 20, 2018 216.78 216.78 214.80 215.09 467,280 -0.97(-0.45%)
Apr 19, 2018 214.60 216.92 214.19 216.06 390,206 +1.55(+0.72%)
Apr 18, 2018 215.00 215.40 213.45 214.51 488,334 +0.59(+0.28%)
Apr 17, 2018 214.03 214.33 212.50 213.92 652,893 +1.27(+0.60%)
Apr 16, 2018 211.91 212.95 210.41 212.65 503,982 +2.33(+1.11%)
Apr 13, 2018 212.21 212.81 209.39 210.32 655,532 -1.16(-0.55%)
Apr 12, 2018 211.20 212.77 211.07 211.48 377,982 +1.07(+0.51%)
Apr 11, 2018 209.23 212.22 209.23 210.41 469,696 -0.30(-0.14%)
Apr 10, 2018 211.07 213.21 209.40 210.71 586,481 +2.04(+0.98%)
Apr 09, 2018 209.45 210.73 207.99 208.67 458,528 +0.89(+0.43%)
Apr 06, 2018 211.47 212.34 205.29 207.78 916,335 -5.29(-2.48%)
Apr 05, 2018 212.14 213.74 210.18 213.07 612,380 +2.32(+1.10%)
Apr 04, 2018 205.31 210.92 204.58 210.75 691,862 +2.32(+1.11%)
Apr 03, 2018 207.92 208.69 205.77 208.43 735,899 +0.93(+0.45%)
Apr 02, 2018 207.03 208.13 203.73 207.50 1,156,639 -0.50(-0.24%)
Mar 29, 2018 208.00 208.00 208.00 0 +5.36(+2.65%)
Mar 28, 2018 204.33 204.79 200.66 202.64 683,727 -1.88(-0.92%)
Mar 27, 2018 209.00 209.73 203.48 204.52 595,900 -4.01(-1.92%)
Mar 26, 2018 204.58 208.81 203.72 208.53 662,318 +6.83(+3.39%)
Mar 23, 2018 200.52 207.09 200.47 201.70 530,438 +1.35(+0.67%)
Mar 22, 2018 204.95 205.62 199.70 200.35 787,031 -6.00(-2.91%)
Mar 21, 2018 206.72 208.29 205.31 206.35 580,775 -0.44(-0.21%)
Mar 20, 2018 206.87 208.10 205.92 206.79 419,919 +0.19(+0.09%)
Mar 19, 2018 205.17 206.98 203.05 206.60 566,755 +1.24(+0.60%)
Mar 16, 2018 203.88 206.33 203.49 205.36 830,864 +1.61(+0.79%)
Mar 15, 2018 204.66 204.83 203.14 203.75 306,445 -0.12(-0.06%)
Mar 14, 2018 207.11 207.11 202.99 203.87 443,555 -2.65(-1.28%)
Mar 13, 2018 204.81 207.94 204.81 206.52 380,058 +1.75(+0.85%)
Mar 12, 2018 210.07 210.39 203.72 204.77 639,582 -5.63(-2.68%)
Mar 09, 2018 208.20 210.54 206.96 210.40 385,938 +3.12(+1.51%)
Mar 08, 2018 206.56 207.55 205.08 207.28 451,601 +1.91(+0.93%)
Mar 07, 2018 206.23 205.37 538,019 +0.15(+0.07%)
Mar 06, 2018 206.97 206.97 203.61 205.22 377,193 -1.01(-0.49%)
Mar 05, 2018 203.73 206.65 202.12 206.23 421,201 +0.98(+0.48%)
Mar 02, 2018 202.31 206.17 201.96 205.25 929,485 +1.47(+0.72%)
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.