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, 2018 190.93 194.60 186.98 187.23 1,202,323 -2.30(-1.21%)
Oct 30, 2018 182.90 190.09 179.42 189.53 1,101,301 +5.51(+3.00%)
Oct 29, 2018 203.91 205.18 182.12 184.02 1,411,234 -17.82(-8.83%)
Oct 26, 2018 199.76 203.31 195.66 201.84 1,105,857 -0.13(-0.06%)
Oct 25, 2018 203.91 206.67 199.87 201.97 1,130,729 -1.59(-0.78%)
Oct 24, 2018 213.01 213.57 200.61 203.56 958,680 -9.09(-4.28%)
Oct 23, 2018 214.11 217.44 211.13 212.65 1,013,690 -3.99(-1.84%)
Oct 22, 2018 213.03 216.90 211.27 216.64 942,635 +3.95(+1.86%)
Oct 19, 2018 215.50 216.06 212.37 212.69 1,142,490 -2.96(-1.37%)
Oct 18, 2018 217.59 218.96 214.69 215.65 934,992 -1.91(-0.88%)
Oct 17, 2018 216.51 218.77 213.25 217.56 1,078,762 -0.63(-0.29%)
Oct 16, 2018 218.94 221.08 215.19 218.19 1,603,051 -0.11(-0.05%)
Oct 15, 2018 206.98 220.01 206.02 218.30 4,036,712 +24.83(+12.84%)
Oct 12, 2018 196.04 196.04 191.13 193.47 860,358 +0.59(+0.31%)
Oct 11, 2018 198.65 198.76 191.25 192.88 946,404 -6.37(-3.20%)
Oct 10, 2018 206.13 206.41 199.00 199.25 710,908 -7.44(-3.60%)
Oct 09, 2018 209.60 209.60 206.41 206.69 455,924 -3.38(-1.61%)
Oct 08, 2018 207.60 210.19 206.25 210.07 472,611 +2.27(+1.09%)
Oct 05, 2018 209.98 211.94 207.33 207.80 475,413 -1.30(-0.62%)
Oct 04, 2018 210.82 211.41 207.59 209.09 593,145 -1.86(-0.88%)
Oct 03, 2018 210.08 211.32 209.02 210.95 592,477 +1.70(+0.81%)
Oct 02, 2018 210.13 210.97 207.63 209.25 469,798 -0.72(-0.34%)
Oct 01, 2018 211.26 213.17 209.24 209.97 269,270 -0.14(-0.07%)
Sep 28, 2018 209.41 210.78 208.79 210.11 352,866 +0.52(+0.25%)
Sep 27, 2018 209.51 211.03 207.53 209.59 321,504 +0.63(+0.30%)
Sep 26, 2018 209.94 210.41 208.36 208.95 341,523 -0.91(-0.43%)
Sep 25, 2018 207.59 211.16 206.61 209.86 473,474 +2.95(+1.43%)
Sep 24, 2018 208.44 208.78 205.44 206.91 370,355 -2.06(-0.98%)
Sep 21, 2018 208.90 211.34 208.40 208.96 906,706 +1.09(+0.52%)
Sep 20, 2018 212.92 213.00 202.23 207.88 1,395,808 -4.57(-2.15%)
Sep 19, 2018 215.72 216.01 211.97 212.44 291,986 -2.60(-1.21%)
Sep 18, 2018 215.04 215.95 212.83 215.04 368,140 +0.81(+0.38%)
Sep 17, 2018 214.05 215.36 213.41 214.23 324,976 +0.61(+0.29%)
Sep 14, 2018 211.19 213.94 210.58 213.62 416,619 +2.30(+1.09%)
Sep 13, 2018 207.82 211.75 207.82 211.31 368,504 +4.11(+1.98%)
Sep 12, 2018 204.95 207.57 204.07 207.20 380,640 +2.15(+1.05%)
Sep 11, 2018 206.87 207.47 204.93 205.05 451,444 -2.17(-1.05%)
Sep 10, 2018 207.85 208.37 206.88 207.22 334,100 -0.29(-0.14%)
Sep 07, 2018 208.96 208.96 206.54 207.51 312,591 -1.59(-0.76%)
Sep 06, 2018 208.79 209.70 208.15 209.10 511,167 +0.59(+0.28%)
Sep 05, 2018 207.89 210.00 206.61 208.51 411,458 -0.42(-0.20%)
Sep 04, 2018 211.20 211.20 208.36 208.93 381,641 -2.26(-1.07%)
Aug 31, 2018 211.20 211.20 211.20 0 +0.34(+0.16%)
Aug 30, 2018 208.61 211.20 207.82 210.85 822,301 +2.24(+1.08%)
Aug 29, 2018 210.09 210.63 208.27 208.61 642,978 -1.17(-0.56%)
Aug 28, 2018 210.74 211.82 209.41 209.77 608,181 +0.38(+0.18%)
Aug 27, 2018 209.50 211.02 208.76 209.40 495,632 +0.55(+0.26%)
Aug 24, 2018 207.50 208.90 207.29 208.84 244,486 +1.46(+0.71%)
Aug 23, 2018 208.91 209.53 206.34 207.38 328,553 -2.36(-1.13%)
Aug 22, 2018 208.98 210.29 208.33 209.74 478,183 +0.27(+0.13%)
Aug 21, 2018 208.59 210.08 208.27 209.48 445,297 +0.87(+0.42%)
Aug 20, 2018 208.51 209.35 207.87 208.61 297,201 +0.71(+0.34%)
Aug 17, 2018 207.20 208.23 206.67 207.90 284,661 +0.61(+0.30%)
Aug 16, 2018 205.46 208.04 205.46 207.28 324,473 +2.42(+1.18%)
Aug 15, 2018 205.45 206.33 203.64 204.86 415,009 -1.72(-0.83%)
Aug 14, 2018 205.46 207.95 205.46 206.59 466,419 +1.30(+0.63%)
Aug 13, 2018 206.64 207.57 204.39 205.28 603,301 -1.50(-0.72%)
Aug 10, 2018 207.40 208.16 206.28 206.78 425,338 -0.86(-0.41%)
Aug 09, 2018 209.06 211.47 207.59 207.64 588,788 -1.34(-0.64%)
Aug 08, 2018 208.40 210.12 207.79 208.98 731,079 +0.72(+0.35%)
Aug 07, 2018 206.21 208.55 205.58 208.26 298,145 +2.23(+1.08%)
Aug 06, 2018 207.69 208.17 204.71 206.02 437,613 -2.09(-1.00%)
Aug 03, 2018 207.91 208.89 205.22 208.11 425,033 -0.05(-0.02%)
Aug 02, 2018 207.46 208.79 205.88 208.16 449,669 -0.24(-0.11%)
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.