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 (%)
Jun 30, 2017 166.61 167.66 166.22 167.08 612,166 +1.03(+0.62%)
Jun 29, 2017 168.04 168.71 164.34 166.05 509,650 -1.99(-1.18%)
Jun 28, 2017 166.77 168.60 166.55 168.04 421,234 +2.01(+1.21%)
Jun 27, 2017 166.34 167.91 165.83 166.03 341,219 -0.38(-0.23%)
Jun 26, 2017 168.35 168.45 165.96 166.41 873,297 -1.47(-0.88%)
Jun 23, 2017 168.72 169.93 167.63 167.88 602,621 -0.96(-0.57%)
Jun 22, 2017 169.50 170.63 168.80 168.84 528,282 -0.65(-0.38%)
Jun 21, 2017 170.00 171.12 169.11 169.49 440,633 -0.77(-0.45%)
Jun 20, 2017 168.95 172.07 168.95 170.26 563,828 +0.51(+0.30%)
Jun 19, 2017 167.74 169.85 167.01 169.75 497,488 +2.80(+1.68%)
Jun 16, 2017 167.79 168.49 166.40 166.95 1,043,347 -0.98(-0.58%)
Jun 15, 2017 167.53 168.64 166.30 167.93 412,127 -0.44(-0.26%)
Jun 14, 2017 168.00 169.07 166.45 168.37 1,133,391 +0.58(+0.35%)
Jun 13, 2017 166.82 170.35 165.84 167.79 725,805 +0.86(+0.52%)
Jun 12, 2017 166.16 167.04 165.34 166.93 657,510 +0.64(+0.38%)
Jun 09, 2017 164.16 166.55 163.98 166.29 736,884 +1.97(+1.20%)
Jun 08, 2017 164.40 161.04 164.32 702,189 +1.55(+0.95%)
Jun 07, 2017 163.78 164.00 161.51 162.77 627,577 -0.90(-0.55%)
Jun 06, 2017 165.64 166.51 163.62 163.67 582,241 -2.44(-1.47%)
Jun 05, 2017 168.53 168.53 166.05 166.11 346,360 -2.33(-1.38%)
Jun 02, 2017 167.07 170.05 166.38 168.44 536,749 +1.27(+0.76%)
Jun 01, 2017 168.41 168.81 167.02 167.17 554,466 -1.42(-0.84%)
May 31, 2017 166.90 168.84 165.10 168.59 640,389 +2.45(+1.47%)
May 30, 2017 167.10 167.34 165.04 166.14 802,050 -1.00(-0.60%)
May 26, 2017 167.89 168.18 166.03 167.14 640,368 -0.85(-0.51%)
May 25, 2017 165.52 168.66 165.40 167.99 553,678 +3.16(+1.92%)
May 24, 2017 164.38 165.20 164.09 164.83 439,961 +0.65(+0.40%)
May 23, 2017 165.83 166.24 163.82 164.18 580,189 -1.29(-0.78%)
May 22, 2017 164.88 166.88 163.69 165.47 861,876 +2.77(+1.70%)
May 19, 2017 161.08 163.63 160.83 162.70 752,309 +2.01(+1.25%)
May 18, 2017 161.02 161.19 159.43 160.69 837,411 -0.63(-0.39%)
May 17, 2017 162.94 162.71 160.96 161.32 622,055 -2.37(-1.45%)
May 16, 2017 164.96 165.33 163.66 163.69 554,844 -1.59(-0.96%)
May 15, 2017 165.39 166.00 164.87 165.28 531,198 -0.04(-0.02%)
May 12, 2017 167.39 167.64 165.28 165.32 309,960 -2.62(-1.56%)
May 11, 2017 168.16 168.52 167.13 167.94 289,745 -0.59(-0.35%)
May 10, 2017 167.83 168.61 167.11 168.53 452,228 +0.76(+0.45%)
May 09, 2017 165.79 167.77 165.71 167.77 749,144 +1.77(+1.07%)
May 08, 2017 168.58 168.60 165.92 166.00 557,484 -3.00(-1.78%)
May 05, 2017 168.09 169.22 167.50 169.00 458,277 +1.01(+0.60%)
May 04, 2017 168.82 170.22 167.80 167.99 652,632 -0.40(-0.24%)
May 03, 2017 169.09 169.09 167.91 168.39 418,690 -0.82(-0.48%)
May 02, 2017 170.08 170.27 168.64 169.21 460,314 -0.56(-0.33%)
May 01, 2017 169.97 171.33 169.01 169.77 463,809 -2.00(-1.16%)
Apr 28, 2017 174.65 174.98 171.03 171.77 568,858 -2.17(-1.25%)
Apr 27, 2017 173.56 179.95 169.36 173.94 674,147 +2.18(+1.27%)
Apr 26, 2017 170.41 172.79 169.63 171.76 643,843 +1.30(+0.76%)
Apr 25, 2017 169.98 171.09 169.27 170.46 457,299 +0.31(+0.18%)
Apr 24, 2017 169.87 170.42 168.87 170.15 652,689 +2.26(+1.35%)
Apr 21, 2017 168.60 169.31 167.36 167.89 677,852 -0.25(-0.15%)
Apr 20, 2017 166.94 168.56 166.40 168.14 254,943 +1.55(+0.93%)
Apr 19, 2017 166.80 167.14 165.96 166.59 541,067 +0.48(+0.29%)
Apr 18, 2017 165.27 166.78 165.27 166.11 447,318 -0.43(-0.26%)
Apr 17, 2017 166.54 167.03 165.76 166.54 591,540 +0.25(+0.15%)
Apr 13, 2017 165.77 167.00 165.77 166.29 350,148 -0.16(-0.10%)
Apr 12, 2017 167.12 167.20 165.84 166.45 326,813 -0.81(-0.48%)
Apr 11, 2017 166.01 167.27 165.58 167.26 381,623 +1.15(+0.69%)
Apr 10, 2017 165.77 167.05 165.47 166.11 847,151 +0.31(+0.19%)
Apr 07, 2017 164.84 166.15 163.42 165.80 872,862 +2.90(+1.78%)
Apr 06, 2017 162.45 163.13 162.04 162.90 626,341 +0.49(+0.30%)
Apr 05, 2017 164.95 165.56 162.24 162.41 436,646 -2.33(-1.41%)
Apr 04, 2017 164.99 165.79 164.00 164.74 323,731 -0.14(-0.08%)
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.