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, 2019 240.64 242.83 239.46 242.06 690,000 +0.50(+0.21%)
May 30, 2019 240.77 243.53 240.75 241.56 303,492 +0.79(+0.33%)
May 29, 2019 240.11 242.42 238.61 240.77 843,350 +0.01(+0.00%)
May 28, 2019 242.69 243.11 240.50 240.76 384,815 -1.39(-0.57%)
May 24, 2019 244.12 244.95 241.88 242.15 443,700 -1.63(-0.67%)
May 23, 2019 242.69 244.65 240.59 243.78 476,451 +0.15(+0.06%)
May 22, 2019 242.51 244.95 241.94 243.63 339,579 +0.74(+0.30%)
May 21, 2019 238.50 243.15 238.50 242.89 518,034 +5.94(+2.51%)
May 20, 2019 237.31 239.91 236.01 236.95 371,522 -0.49(-0.21%)
May 17, 2019 236.51 240.08 235.87 237.44 251,600 -0.87(-0.37%)
May 16, 2019 237.70 239.50 236.77 238.31 521,241 +1.20(+0.51%)
May 15, 2019 233.72 239.35 232.02 237.11 647,555 +1.60(+0.68%)
May 14, 2019 234.34 236.65 233.97 235.51 637,916 +1.17(+0.50%)
May 13, 2019 231.77 234.88 231.52 234.34 511,041 -0.81(-0.34%)
May 10, 2019 233.63 236.76 232.58 235.15 527,800 +0.76(+0.32%)
May 09, 2019 230.31 234.62 229.60 234.39 406,894 +2.38(+1.03%)
May 08, 2019 228.44 233.11 228.08 232.01 657,751 +3.39(+1.48%)
May 07, 2019 228.88 230.04 227.05 228.62 507,586 -2.34(-1.01%)
May 06, 2019 227.58 231.10 226.50 230.96 473,810 +0.87(+0.38%)
May 03, 2019 230.81 232.99 228.66 230.09 927,400 +0.23(+0.10%)
May 02, 2019 229.95 233.84 228.65 229.86 789,424 -2.81(-1.21%)
May 01, 2019 225.00 235.00 224.06 232.67 1,227,179 +14.09(+6.45%)
Apr 30, 2019 214.77 219.36 214.45 218.58 506,570 +4.41(+2.06%)
Apr 29, 2019 214.91 216.86 214.05 214.17 277,009 -1.24(-0.58%)
Apr 26, 2019 214.21 215.99 213.70 215.41 367,600 +1.90(+0.89%)
Apr 25, 2019 214.75 214.75 211.56 213.51 284,285 -2.11(-0.98%)
Apr 24, 2019 217.49 218.00 214.71 215.62 408,469 -1.13(-0.52%)
Apr 23, 2019 215.50 217.70 215.00 216.75 483,617 +3.41(+1.60%)
Apr 22, 2019 214.05 214.23 212.05 213.34 489,307 -1.33(-0.62%)
Apr 18, 2019 215.02 216.52 214.30 214.67 454,900 -0.33(-0.15%)
Apr 17, 2019 215.08 216.22 214.57 215.00 316,329 +0.10(+0.05%)
Apr 16, 2019 215.00 216.39 214.85 214.90 212,417 +0.52(+0.24%)
Apr 15, 2019 217.00 217.43 213.49 214.38 481,113 -2.68(-1.23%)
Apr 12, 2019 215.00 217.34 214.24 217.06 321,600 +3.32(+1.55%)
Apr 11, 2019 210.37 214.22 209.95 213.74 416,586 +3.37(+1.60%)
Apr 10, 2019 210.63 210.96 209.34 210.37 599,095 -0.56(-0.27%)
Apr 09, 2019 210.99 211.20 209.91 210.93 456,970 -1.06(-0.50%)
Apr 08, 2019 212.63 212.94 210.56 211.99 409,898 -0.79(-0.37%)
Apr 05, 2019 210.51 212.87 210.31 212.78 395,200 +2.76(+1.31%)
Apr 04, 2019 207.25 211.24 207.25 210.02 444,088 +3.35(+1.62%)
Apr 03, 2019 210.22 211.09 205.90 206.67 398,080 -2.85(-1.36%)
Apr 02, 2019 211.68 211.88 209.21 209.52 333,739 -1.80(-0.85%)
Apr 01, 2019 207.74 211.52 207.74 211.32 416,038 +4.95(+2.40%)
Mar 29, 2019 207.39 208.01 205.27 206.37 421,800 +0.16(+0.08%)
Mar 28, 2019 205.28 206.57 203.74 206.21 254,985 +1.59(+0.78%)
Mar 27, 2019 206.34 208.06 204.13 204.62 225,566 -1.25(-0.61%)
Mar 26, 2019 207.19 207.55 204.03 205.87 327,833 -0.19(-0.09%)
Mar 25, 2019 205.67 206.74 204.99 206.06 218,478 +0.76(+0.37%)
Mar 22, 2019 208.22 208.22 204.66 205.30 380,100 -3.43(-1.64%)
Mar 21, 2019 206.54 209.38 206.54 208.73 265,944 +1.45(+0.70%)
Mar 20, 2019 209.50 209.90 207.06 207.28 441,194 -2.46(-1.17%)
Mar 19, 2019 210.88 212.93 208.68 209.74 350,900 -0.61(-0.29%)
Mar 18, 2019 207.21 210.71 207.21 210.35 445,098 +3.28(+1.58%)
Mar 15, 2019 205.77 207.93 205.22 207.07 1,139,500 +1.00(+0.49%)
Mar 14, 2019 207.68 209.52 205.90 206.07 620,103 -1.81(-0.87%)
Mar 13, 2019 208.18 209.74 206.56 207.88 702,105 +0.35(+0.17%)
Mar 12, 2019 210.64 210.75 207.27 207.53 565,574 -2.79(-1.33%)
Mar 11, 2019 206.25 210.85 206.25 210.32 500,905 +2.06(+0.99%)
Mar 08, 2019 206.30 208.50 205.63 208.26 337,500 +0.78(+0.38%)
Mar 07, 2019 205.78 207.71 202.21 207.48 398,649 +1.58(+0.77%)
Mar 06, 2019 208.86 209.75 205.83 205.90 461,274 -2.39(-1.15%)
Mar 05, 2019 210.20 211.76 208.21 208.29 592,399 -1.32(-0.63%)
Mar 04, 2019 212.37 214.24 208.78 209.61 346,885 -2.18(-1.03%)
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.