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, 2017 161.67 163.55 159.92 163.31 661,115 +2.37(+1.48%)
May 30, 2017 161.86 162.09 159.87 160.93 828,008 -0.97(-0.60%)
May 26, 2017 162.63 162.90 160.82 161.90 661,093 -0.82(-0.51%)
May 25, 2017 160.33 163.37 160.22 162.72 571,597 +3.06(+1.92%)
May 24, 2017 159.23 160.02 158.95 159.66 454,200 +0.63(+0.40%)
May 23, 2017 160.63 161.03 158.68 159.03 598,967 -1.25(-0.78%)
May 22, 2017 159.71 161.64 158.56 160.28 889,770 +2.68(+1.70%)
May 19, 2017 156.03 158.50 155.79 157.60 776,657 +1.95(+1.25%)
May 18, 2017 155.97 156.14 154.43 155.65 864,514 -0.61(-0.39%)
May 17, 2017 157.83 157.61 155.91 156.26 642,188 -1.57(-0.99%)
May 16, 2017 159.06 159.41 157.80 157.83 575,438 -1.53(-0.96%)
May 15, 2017 159.47 160.06 158.97 159.37 550,914 -0.04(-0.02%)
May 12, 2017 161.40 161.64 159.37 159.40 321,464 -2.53(-1.56%)
May 11, 2017 162.14 162.49 161.15 161.93 300,499 -0.57(-0.35%)
May 10, 2017 161.82 162.58 161.13 162.50 469,013 +0.73(+0.45%)
May 09, 2017 159.86 161.77 159.78 161.77 776,950 +1.71(+1.07%)
May 08, 2017 162.55 162.57 159.98 160.06 578,176 -2.89(-1.78%)
May 05, 2017 162.07 163.16 161.50 162.95 475,286 +0.97(+0.60%)
May 04, 2017 162.78 164.13 161.79 161.98 676,855 -0.39(-0.24%)
May 03, 2017 163.04 163.04 161.90 162.36 434,230 -0.79(-0.48%)
May 02, 2017 163.99 164.18 162.60 163.15 477,399 -0.54(-0.33%)
May 01, 2017 163.89 165.20 162.96 163.69 481,024 -1.93(-1.16%)
Apr 28, 2017 168.40 168.72 164.91 165.62 589,972 -2.09(-1.25%)
Apr 27, 2017 167.35 173.51 163.30 167.72 699,169 +2.10(+1.27%)
Apr 26, 2017 164.31 166.61 163.56 165.61 667,740 +1.25(+0.76%)
Apr 25, 2017 163.90 164.97 163.21 164.36 474,272 +0.30(+0.18%)
Apr 24, 2017 163.79 164.32 162.83 164.06 676,914 +2.18(+1.35%)
Apr 21, 2017 162.57 163.25 161.37 161.88 703,011 -0.24(-0.15%)
Apr 20, 2017 160.97 162.53 160.44 162.12 264,405 +1.49(+0.93%)
Apr 19, 2017 160.83 161.16 160.02 160.63 561,149 +0.46(+0.29%)
Apr 18, 2017 159.35 160.82 159.35 160.16 463,921 -0.42(-0.26%)
Apr 17, 2017 160.58 161.05 159.83 160.58 613,496 +0.24(+0.15%)
Apr 13, 2017 159.84 161.02 159.84 160.34 363,144 -0.15(-0.10%)
Apr 12, 2017 161.14 161.22 159.91 160.49 338,943 -0.78(-0.48%)
Apr 11, 2017 160.07 161.28 159.65 161.27 395,787 +1.11(+0.69%)
Apr 10, 2017 159.84 161.07 159.55 160.16 878,594 +0.30(+0.19%)
Apr 07, 2017 158.94 160.20 157.57 159.87 905,260 +2.80(+1.78%)
Apr 06, 2017 156.64 157.30 156.24 157.07 649,589 +0.47(+0.30%)
Apr 05, 2017 159.05 159.63 156.43 156.60 452,853 -2.25(-1.41%)
Apr 04, 2017 159.09 159.86 158.13 158.84 335,746 -0.14(-0.08%)
Apr 03, 2017 158.91 159.90 158.34 158.98 494,338 -0.39(-0.25%)
Mar 31, 2017 160.08 160.60 158.68 159.37 592,137 -1.32(-0.82%)
Mar 30, 2017 160.80 161.24 160.13 160.69 432,307 -0.15(-0.09%)
Mar 29, 2017 160.46 161.08 159.78 160.84 411,876 +0.11(+0.07%)
Mar 28, 2017 158.95 161.30 158.52 160.73 339,027 +1.38(+0.87%)
Mar 27, 2017 159.07 159.68 157.36 159.35 430,011 -1.59(-0.99%)
Mar 24, 2017 162.07 163.49 160.43 160.95 516,869 -1.29(-0.80%)
Mar 23, 2017 162.81 163.76 161.92 162.24 688,359 -0.83(-0.51%)
Mar 22, 2017 161.25 163.65 160.81 163.07 641,200 +1.80(+1.12%)
Mar 21, 2017 162.31 162.31 160.96 161.26 803,913 -0.72(-0.45%)
Mar 20, 2017 163.51 163.95 161.67 161.99 801,131 -1.41(-0.86%)
Mar 17, 2017 162.43 164.33 162.14 163.40 732,655 +1.53(+0.95%)
Mar 16, 2017 164.39 164.76 161.41 161.86 364,966 -2.41(-1.47%)
Mar 15, 2017 164.39 164.90 163.89 164.27 406,192 +0.02(+0.01%)
Mar 14, 2017 163.21 164.31 162.53 164.25 261,514 +0.08(+0.05%)
Mar 13, 2017 164.22 164.45 163.29 164.18 272,775 -0.05(-0.03%)
Mar 10, 2017 164.34 164.82 163.44 164.22 565,566 +0.49(+0.30%)
Mar 09, 2017 161.75 163.81 161.75 163.73 604,412 +2.18(+1.35%)
Mar 08, 2017 163.24 163.64 161.23 161.55 504,648 -1.47(-0.90%)
Mar 07, 2017 162.10 163.51 162.10 163.02 555,492 +0.69(+0.43%)
Mar 06, 2017 161.11 162.82 160.83 162.32 549,464 +0.77(+0.48%)
Mar 03, 2017 161.58 162.66 161.32 161.55 345,544 -0.07(-0.04%)
Mar 02, 2017 165.11 165.11 161.60 161.62 523,808 -3.08(-1.87%)
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.