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 (%)
Nov 30, 2018 183.28 183.69 180.46 183.29 726,400 +0.35(+0.19%)
Nov 29, 2018 183.55 185.15 181.82 182.94 1,042,474 -0.33(-0.18%)
Nov 28, 2018 180.23 183.35 179.50 183.27 497,916 +3.13(+1.74%)
Nov 27, 2018 185.45 186.36 178.30 180.14 656,708 -6.05(-3.25%)
Nov 26, 2018 186.27 188.12 184.86 186.19 1,045,884 +1.38(+0.75%)
Nov 23, 2018 183.18 186.99 182.92 184.81 280,700 +0.48(+0.26%)
Nov 21, 2018 184.33 184.33 184.33 0 -1.20(-0.65%)
Nov 20, 2018 185.35 186.08 182.64 185.53 759,789 -1.97(-1.05%)
Nov 19, 2018 191.36 191.69 186.76 187.50 1,320,327 -3.93(-2.05%)
Nov 16, 2018 190.64 193.66 190.22 191.43 855,200 -0.29(-0.15%)
Nov 15, 2018 187.83 193.04 187.37 191.72 770,470 +1.22(+0.64%)
Nov 14, 2018 193.13 193.87 189.23 190.50 772,606 -1.17(-0.61%)
Nov 13, 2018 189.50 193.32 189.50 191.67 620,746 +2.20(+1.16%)
Nov 12, 2018 195.41 195.41 189.11 189.47 541,123 -5.91(-3.02%)
Nov 09, 2018 191.36 196.19 191.36 195.38 664,600 +2.52(+1.31%)
Nov 08, 2018 194.42 194.90 190.85 192.86 482,704 -1.63(-0.84%)
Nov 07, 2018 192.14 194.63 188.79 194.49 693,532 +3.17(+1.66%)
Nov 06, 2018 190.32 195.33 190.32 191.32 852,841 +0.35(+0.18%)
Nov 05, 2018 186.70 191.58 184.91 190.97 1,447,701 +5.07(+2.73%)
Nov 02, 2018 190.77 192.27 185.48 185.90 1,565,800 -4.74(-2.49%)
Nov 01, 2018 190.92 192.93 189.74 190.64 938,867 +1.17(+0.62%)
Oct 31, 2018 193.21 196.93 189.21 189.47 1,188,127 -2.33(-1.21%)
Oct 30, 2018 185.08 192.36 181.56 191.80 1,088,298 +5.58(+3.00%)
Oct 29, 2018 206.35 207.63 184.30 186.22 1,394,571 -18.03(-8.83%)
Oct 26, 2018 202.15 205.74 198.00 204.25 1,092,800 -0.13(-0.06%)
Oct 25, 2018 206.35 209.14 202.26 204.38 1,117,378 -1.61(-0.78%)
Oct 24, 2018 215.56 216.12 203.01 205.99 947,361 -9.20(-4.28%)
Oct 23, 2018 216.67 220.03 213.65 215.19 1,001,721 -4.04(-1.84%)
Oct 22, 2018 215.58 219.49 213.79 219.23 931,505 +4.00(+1.86%)
Oct 19, 2018 218.07 218.64 214.91 215.23 1,129,000 -3.00(-1.37%)
Oct 18, 2018 220.19 221.58 217.25 218.23 923,952 -1.93(-0.88%)
Oct 17, 2018 219.10 221.38 215.80 220.16 1,066,025 -0.64(-0.29%)
Oct 16, 2018 221.56 223.72 217.76 220.80 1,584,123 -0.11(-0.05%)
Oct 15, 2018 209.45 222.64 208.48 220.91 3,989,048 +25.13(+12.84%)
Oct 12, 2018 198.38 198.38 193.41 195.78 850,200 +0.60(+0.31%)
Oct 11, 2018 201.02 201.14 193.53 195.18 935,230 -6.45(-3.20%)
Oct 10, 2018 208.59 208.88 201.38 201.63 702,514 -7.53(-3.60%)
Oct 09, 2018 212.11 212.11 208.88 209.16 450,541 -3.42(-1.61%)
Oct 08, 2018 210.08 212.70 208.71 212.58 467,031 +2.30(+1.09%)
Oct 05, 2018 212.49 214.47 209.81 210.28 469,800 -1.31(-0.62%)
Oct 04, 2018 213.34 213.94 210.07 211.59 586,142 -1.88(-0.88%)
Oct 03, 2018 212.59 213.85 211.52 213.47 585,482 +1.72(+0.81%)
Oct 02, 2018 212.64 213.49 210.11 211.75 464,251 -0.73(-0.34%)
Oct 01, 2018 213.78 215.72 211.74 212.48 266,091 -0.14(-0.07%)
Sep 28, 2018 211.91 213.30 211.29 212.62 348,700 +0.53(+0.25%)
Sep 27, 2018 212.01 213.55 210.01 212.09 317,708 +0.64(+0.30%)
Sep 26, 2018 212.45 212.92 210.85 211.45 337,491 -0.92(-0.43%)
Sep 25, 2018 210.07 213.68 209.08 212.37 467,884 +2.99(+1.43%)
Sep 24, 2018 210.93 211.28 207.90 209.38 365,982 -2.08(-0.98%)
Sep 21, 2018 211.40 213.86 210.89 211.46 896,000 +1.10(+0.52%)
Sep 20, 2018 215.46 215.55 204.65 210.36 1,379,327 -4.62(-2.15%)
Sep 19, 2018 218.30 218.59 214.50 214.98 288,539 -2.63(-1.21%)
Sep 18, 2018 217.61 218.53 215.37 217.61 363,794 +0.82(+0.38%)
Sep 17, 2018 216.61 217.93 215.96 216.79 321,139 +0.62(+0.29%)
Sep 14, 2018 213.71 216.50 213.10 216.17 411,700 +2.33(+1.09%)
Sep 13, 2018 210.30 214.28 210.30 213.84 364,153 +4.16(+1.98%)
Sep 12, 2018 207.40 210.05 206.51 209.68 376,146 +2.18(+1.05%)
Sep 11, 2018 209.34 209.95 207.38 207.50 446,114 -2.20(-1.05%)
Sep 10, 2018 210.33 210.86 209.35 209.70 330,156 -0.29(-0.14%)
Sep 07, 2018 211.46 211.46 209.01 209.99 308,900 -1.61(-0.76%)
Sep 06, 2018 211.29 212.21 210.64 211.60 505,132 +0.60(+0.28%)
Sep 05, 2018 210.37 212.51 209.08 211.00 406,600 -0.43(-0.20%)
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.