Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Luxfer Holdings Plc (NY: LXFR )

12.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 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 (%)
Jan 31, 2024 8.212 8.320 8.098 8.123 224,181 -0.12(-1.44%)
Jan 30, 2024 8.182 8.256 8.133 8.241 120,662 +0.04(+0.48%)
Jan 29, 2024 8.084 8.246 7.985 8.202 163,146 +0.08(+0.97%)
Jan 26, 2024 8.133 8.251 8.064 8.123 148,331 +0.07(+0.86%)
Jan 25, 2024 8.113 8.162 7.955 8.054 148,740 +0.07(+0.87%)
Jan 24, 2024 8.093 8.133 7.921 7.985 162,507 -0.01(-0.12%)
Jan 23, 2024 8.222 8.227 7.975 7.995 203,715 -0.10(-1.22%)
Jan 22, 2024 7.965 8.222 7.965 8.093 272,713 +0.14(+1.74%)
Jan 19, 2024 8.024 8.024 7.778 7.955 211,597 -0.01(-0.12%)
Jan 18, 2024 7.847 8.074 7.780 7.965 283,556 +0.18(+2.28%)
Jan 17, 2024 7.855 7.923 7.719 7.787 255,230 -0.16(-1.96%)
Jan 16, 2024 8.137 8.487 7.899 7.943 298,067 -0.18(-2.27%)
Jan 12, 2024 8.360 8.467 8.040 8.127 243,746 -0.08(-0.95%)
Jan 11, 2024 8.224 8.409 8.069 8.205 199,317 -0.02(-0.24%)
Jan 10, 2024 8.020 8.283 7.948 8.224 200,386 +0.17(+2.17%)
Jan 09, 2024 8.652 8.652 8.020 8.050 186,466 -0.72(-8.19%)
Jan 08, 2024 8.176 8.797 8.069 8.768 697,395 +0.53(+6.49%)
Jan 05, 2024 8.156 8.385 8.143 8.234 174,811 -0.05(-0.59%)
Jan 04, 2024 8.360 8.443 8.254 8.283 279,654 -0.04(-0.47%)
Jan 03, 2024 8.593 8.632 8.283 8.321 215,855 -0.31(-3.60%)
Jan 02, 2024 8.661 8.841 8.603 8.632 232,545 -0.05(-0.56%)
Dec 29, 2023 8.962 9.035 8.627 8.681 137,318 -0.24(-2.72%)
Dec 28, 2023 8.797 8.948 8.773 8.924 202,461 +0.17(+2.00%)
Dec 27, 2023 8.972 8.991 8.720 8.749 257,373 -0.15(-1.64%)
Dec 26, 2023 8.991 9.001 8.778 8.894 171,054 -0.05(-0.54%)
Dec 22, 2023 8.865 9.098 8.841 8.943 211,127 +0.16(+1.77%)
Dec 21, 2023 8.904 8.904 8.710 8.788 120,745 -0.05(-0.55%)
Dec 20, 2023 8.885 9.123 8.788 8.836 203,515 -0.06(-0.66%)
Dec 19, 2023 8.739 8.914 8.712 8.894 237,634 +0.26(+3.04%)
Dec 18, 2023 9.011 9.069 8.593 8.632 192,167 -0.42(-4.61%)
Dec 15, 2023 9.137 9.331 9.011 9.050 879,234 -0.05(-0.53%)
Dec 14, 2023 9.186 9.548 9.021 9.098 204,235 +0.09(+0.97%)
Dec 13, 2023 8.788 9.040 8.555 9.011 319,780 +0.19(+2.20%)
Dec 12, 2023 8.807 8.880 8.710 8.817 177,313 -0.01(-0.11%)
Dec 11, 2023 8.690 9.030 8.690 8.826 279,179 +0.10(+1.11%)
Dec 08, 2023 8.448 8.788 8.428 8.729 248,905 +0.29(+3.45%)
Dec 07, 2023 8.438 8.545 8.341 8.438 251,006 +0.00(+0.00%)
Dec 06, 2023 8.603 8.817 8.409 8.438 238,717 -0.15(-1.70%)
Dec 05, 2023 8.574 8.661 8.428 8.584 239,139 +0.07(+0.80%)
Dec 04, 2023 8.283 8.618 8.205 8.516 886,994 +0.15(+1.74%)
Dec 01, 2023 8.059 8.516 8.011 8.370 514,939 +0.36(+4.48%)
Nov 30, 2023 8.254 8.297 7.982 8.011 976,898 -0.27(-3.28%)
Nov 29, 2023 8.312 8.386 8.224 8.283 256,537 +0.03(+0.35%)
Nov 28, 2023 8.186 8.351 8.118 8.254 209,923 +0.03(+0.35%)
Nov 27, 2023 8.156 8.234 8.011 8.224 237,593 +0.04(+0.47%)
Nov 24, 2023 8.079 8.186 8.069 8.186 82,991 +0.14(+1.69%)
Nov 22, 2023 8.215 8.215 7.923 8.050 222,144 -0.11(-1.31%)
Nov 21, 2023 8.205 8.263 8.127 8.156 179,588 -0.10(-1.18%)
Nov 20, 2023 8.292 8.394 8.176 8.254 353,273 +0.00(+0.00%)
Nov 17, 2023 8.215 8.360 8.030 8.254 437,408 +0.09(+1.07%)
Nov 16, 2023 8.428 8.476 8.127 8.166 131,555 -0.33(-3.89%)
Nov 15, 2023 8.292 8.622 8.292 8.496 344,520 +0.25(+3.06%)
Nov 14, 2023 7.875 8.428 7.875 8.244 514,404 +0.50(+6.39%)
Nov 13, 2023 7.710 7.836 7.681 7.749 388,032 +0.00(+0.00%)
Nov 10, 2023 7.923 7.962 7.719 7.749 350,943 -0.15(-1.85%)
Nov 09, 2023 8.011 8.106 7.836 7.894 300,648 -0.09(-1.09%)
Nov 08, 2023 8.147 8.273 7.962 7.982 256,239 -0.21(-2.61%)
Nov 07, 2023 8.205 8.331 8.127 8.195 240,835 -0.16(-1.86%)
Nov 06, 2023 8.506 8.642 8.224 8.351 400,713 -0.02(-0.23%)
Nov 03, 2023 8.438 8.593 8.302 8.370 360,199 +0.12(+1.41%)
Nov 02, 2023 8.254 8.448 8.195 8.254 317,208 +0.10(+1.19%)
Nov 01, 2023 8.224 8.358 8.098 8.156 309,787 +0.13(+1.57%)
Oct 31, 2023 8.205 8.307 7.865 8.030 268,922 -0.22(-2.71%)
Oct 30, 2023 8.360 8.593 8.176 8.254 209,618 -0.05(-0.58%)
Oct 27, 2023 8.380 8.477 8.137 8.302 271,681 -0.09(-1.04%)
Oct 26, 2023 8.331 9.093 8.331 8.389 358,891 +0.00(+0.00%)
Oct 25, 2023 8.535 8.603 8.312 8.389 690,504 -0.17(-2.04%)
Oct 24, 2023 8.545 8.768 8.487 8.564 171,949 +0.04(+0.46%)
Oct 23, 2023 8.273 8.545 8.161 8.525 261,734 +0.17(+1.97%)
Oct 20, 2023 8.584 8.739 8.321 8.360 237,399 -0.25(-2.93%)
Oct 19, 2023 8.758 8.914 8.525 8.613 261,499 -0.13(-1.44%)
Oct 18, 2023 8.933 8.991 8.662 8.739 195,374 -0.25(-2.81%)
Oct 17, 2023 9.205 9.225 8.613 8.991 511,850 -0.23(-2.53%)
Oct 16, 2023 9.370 9.593 9.021 9.225 415,832 -0.03(-0.31%)
Oct 13, 2023 9.681 9.759 9.030 9.254 224,030 -0.32(-3.35%)
Oct 12, 2023 11.01 11.02 9.181 9.574 434,598 -1.58(-14.18%)
Oct 11, 2023 11.03 11.37 10.67 11.16 657,790 -1.58(-12.43%)
Oct 10, 2023 12.70 12.79 12.46 12.74 100,292 +0.07(+0.52%)
Oct 09, 2023 12.31 12.70 12.31 12.67 96,953 +0.29(+2.37%)
Oct 06, 2023 12.30 12.55 12.13 12.38 122,179 +0.02(+0.15%)
Oct 05, 2023 12.25 12.38 12.10 12.36 114,566 +0.13(+1.09%)
Oct 04, 2023 12.23 12.34 12.05 12.23 146,536 -0.04(-0.31%)
Oct 03, 2023 12.35 12.36 12.20 12.26 122,520 -0.09(-0.77%)
Oct 02, 2023 12.32 12.41 12.23 12.36 148,798 -0.01(-0.08%)
Sep 29, 2023 12.35 12.41 12.22 12.37 147,945 +0.08(+0.62%)
Sep 28, 2023 12.18 12.42 12.18 12.29 121,504 +0.10(+0.85%)
Sep 27, 2023 11.95 12.26 11.95 12.19 116,264 +0.25(+2.06%)
Sep 26, 2023 11.77 12.05 11.77 11.94 142,641 -0.07(-0.55%)
Sep 25, 2023 11.72 12.03 11.95 12.01 90,731 +0.21(+1.77%)
Sep 22, 2023 11.89 11.93 11.56 11.80 164,481 -0.10(-0.88%)
Sep 21, 2023 11.89 11.96 11.75 11.90 88,687 -0.09(-0.71%)
Sep 20, 2023 12.02 12.15 11.89 11.99 93,607 +0.02(+0.16%)
Sep 19, 2023 11.82 12.00 11.80 11.97 91,756 +0.10(+0.88%)
Sep 18, 2023 12.01 12.01 11.68 11.87 128,761 -0.09(-0.71%)
Sep 15, 2023 11.96 12.07 11.65 11.95 653,255 -0.07(-0.55%)
Sep 14, 2023 11.72 12.06 11.61 12.02 239,273 +0.31(+2.67%)
Sep 13, 2023 11.69 11.75 11.55 11.71 162,139 +0.06(+0.49%)
Sep 12, 2023 11.52 11.71 11.52 11.65 108,585 +0.12(+1.07%)
Sep 11, 2023 11.44 11.55 11.40 11.53 131,122 +0.13(+1.16%)
Sep 08, 2023 11.14 11.42 11.05 11.39 129,847 +0.20(+1.78%)
Sep 07, 2023 11.13 11.25 10.96 11.19 181,136 +0.07(+0.60%)
Sep 06, 2023 11.08 11.20 11.02 11.13 102,843 +0.05(+0.43%)
Sep 05, 2023 11.29 11.29 10.98 11.08 128,204 -0.31(-2.74%)
Sep 01, 2023 11.45 11.58 11.32 11.39 87,326 -0.01(-0.08%)
Aug 31, 2023 11.50 11.62 11.37 11.40 90,884 -0.09(-0.82%)
Aug 30, 2023 11.55 11.57 11.39 11.50 63,191 -0.09(-0.82%)
Aug 29, 2023 11.09 11.61 11.03 11.59 133,016 +0.47(+4.26%)
Aug 28, 2023 11.06 11.23 11.01 11.12 94,639 +0.12(+1.12%)
Aug 25, 2023 11.04 11.11 10.77 10.99 86,990 -0.03(-0.26%)
Aug 24, 2023 10.89 11.12 10.86 11.02 96,039 +0.06(+0.52%)
Aug 23, 2023 10.87 11.01 10.69 10.97 146,902 +0.14(+1.31%)
Aug 22, 2023 10.92 10.92 10.68 10.82 144,968 -0.09(-0.87%)
Aug 21, 2023 10.91 10.96 10.82 10.92 118,841 -0.03(-0.26%)
Aug 18, 2023 10.91 11.03 10.77 10.95 123,588 -0.06(-0.52%)
Aug 17, 2023 10.98 11.02 10.92 11.00 125,839 +0.07(+0.61%)
Aug 16, 2023 11.00 11.21 10.88 10.94 133,985 -0.18(-1.62%)
Aug 15, 2023 11.53 11.61 11.12 11.12 101,650 -0.49(-4.24%)
Aug 14, 2023 11.64 11.80 11.47 11.61 86,476 -0.10(-0.89%)
Aug 11, 2023 11.85 11.90 11.67 11.71 107,404 -0.14(-1.20%)
Aug 10, 2023 11.96 12.05 11.72 11.86 191,407 -0.05(-0.40%)
Aug 09, 2023 11.55 11.93 11.46 11.90 512,997 +0.40(+3.46%)
Aug 08, 2023 11.59 11.67 11.24 11.51 1,488,772 -0.15(-1.30%)
Aug 07, 2023 11.57 11.83 11.50 11.66 420,000 +0.10(+0.90%)
Aug 04, 2023 11.52 11.89 11.51 11.55 128,313 +0.08(+0.66%)
Aug 03, 2023 11.73 11.74 11.46 11.48 266,111 -0.30(-2.57%)
Aug 02, 2023 11.98 12.07 11.76 11.78 127,638 -0.29(-2.43%)
Aug 01, 2023 11.97 12.10 11.91 12.07 146,438 +0.08(+0.63%)
Jul 31, 2023 11.90 12.07 11.90 12.00 203,596 +0.12(+1.04%)
Jul 28, 2023 12.07 12.28 11.80 11.88 242,039 -0.10(-0.87%)
Jul 27, 2023 12.62 12.69 11.77 11.98 179,253 -0.72(-5.67%)
Jul 26, 2023 12.56 12.89 12.32 12.70 219,145 -0.57(-4.29%)
Jul 25, 2023 13.07 13.50 13.07 13.27 169,355 +0.08(+0.57%)
Jul 24, 2023 13.05 13.29 12.96 13.19 79,665 +0.11(+0.87%)
Jul 21, 2023 13.42 13.47 13.04 13.08 100,135 -0.21(-1.57%)
Jul 20, 2023 13.08 13.30 13.01 13.29 225,143 +0.25(+1.89%)
Jul 19, 2023 13.09 13.23 12.94 13.04 299,113 -0.05(-0.36%)
Jul 18, 2023 12.98 13.31 12.98 13.09 69,145 +0.09(+0.73%)
Jul 17, 2023 12.80 13.11 12.80 12.99 204,593 +0.21(+1.63%)
Jul 14, 2023 12.70 12.79 12.62 12.79 151,887 +0.04(+0.30%)
Jul 13, 2023 12.66 12.82 12.54 12.75 299,786 +0.13(+1.05%)
Jul 12, 2023 12.64 12.74 12.56 12.62 149,817 +0.15(+1.20%)
Jul 11, 2023 12.74 12.79 12.38 12.46 109,102 -0.24(-1.92%)
Jul 10, 2023 12.77 13.10 12.68 12.71 73,417 -0.09(-0.73%)
Jul 07, 2023 12.89 13.15 12.77 12.80 145,761 -0.09(-0.73%)
Jul 06, 2023 13.01 13.07 12.73 12.90 98,340 -0.25(-1.93%)
Jul 05, 2023 13.31 13.34 13.07 13.15 108,183 -0.18(-1.34%)
Jul 03, 2023 13.25 13.43 13.24 13.33 63,011 -0.03(-0.21%)
Jun 30, 2023 13.78 13.78 13.32 13.36 75,324 -0.27(-2.00%)
Jun 29, 2023 13.64 13.87 13.53 13.63 61,847 -0.01(-0.07%)
Jun 28, 2023 13.95 13.95 13.59 13.64 82,978 -0.31(-2.22%)
Jun 27, 2023 14.14 14.27 13.93 13.95 72,296 -0.13(-0.93%)
Jun 26, 2023 14.07 14.44 14.06 14.08 69,622 -0.06(-0.40%)
Jun 23, 2023 14.36 14.62 14.08 14.14 608,551 -0.49(-3.34%)
Jun 22, 2023 14.77 14.79 14.61 14.62 47,027 -0.28(-1.89%)
Jun 21, 2023 14.96 15.20 14.91 14.91 54,822 -0.13(-0.87%)
Jun 20, 2023 15.06 15.13 14.82 15.04 59,576 -0.08(-0.56%)
Jun 16, 2023 15.30 15.30 14.94 15.12 120,865 -0.04(-0.25%)
Jun 15, 2023 15.17 15.21 14.99 15.16 57,588 +1.11(+7.88%)
May 08, 2023 14.60 14.70 14.02 14.05 136,882 -0.52(-3.54%)
May 05, 2023 13.95 14.92 13.95 14.57 454,319 +0.85(+6.23%)
May 04, 2023 14.06 14.06 13.53 13.71 156,690 -0.42(-2.99%)
May 03, 2023 14.08 14.31 14.08 14.14 171,406 +0.06(+0.40%)
May 02, 2023 14.15 14.32 13.99 14.08 288,731 -0.10(-0.73%)
May 01, 2023 14.36 14.62 14.10 14.18 169,565 -0.13(-0.92%)
Apr 28, 2023 14.33 14.46 14.11 14.31 277,752 -0.03(-0.20%)
Apr 27, 2023 14.66 14.89 13.61 14.34 242,024 -0.30(-2.05%)
Apr 26, 2023 14.65 14.85 14.53 14.64 190,605 -0.17(-1.14%)
Apr 25, 2023 14.81 14.94 14.76 14.81 165,124 -0.10(-0.69%)
Apr 24, 2023 14.76 15.01 14.76 14.91 55,168 +0.08(+0.57%)
Apr 21, 2023 14.68 14.85 14.57 14.83 92,330 +0.19(+1.28%)
Apr 20, 2023 14.48 14.65 14.46 14.64 57,867 +0.03(+0.19%)
Apr 19, 2023 14.54 14.66 14.47 14.61 52,855 -0.02(-0.13%)
Apr 18, 2023 14.93 14.97 14.60 14.63 36,067 -0.31(-2.07%)
Apr 17, 2023 14.68 14.95 14.67 14.94 46,924 +0.26(+1.79%)
Apr 14, 2023 14.76 14.88 14.51 14.68 67,242 -0.01(-0.06%)
Apr 13, 2023 14.67 14.70 14.55 14.69 46,844 +0.06(+0.38%)
Apr 12, 2023 15.14 15.21 14.57 14.63 66,403 -0.44(-2.90%)
Apr 11, 2023 14.94 15.15 14.92 15.07 54,345 +0.28(+1.89%)
Apr 10, 2023 14.55 14.88 14.54 14.79 60,724 +0.09(+0.63%)
Apr 06, 2023 14.77 14.77 14.50 14.70 98,647 +0.02(+0.13%)
Apr 05, 2023 14.88 14.97 14.64 14.68 95,276 -0.34(-2.29%)
Apr 04, 2023 15.47 15.47 14.94 15.02 78,849 -0.34(-2.24%)
Apr 03, 2023 15.74 15.96 15.26 15.37 155,994 -0.36(-2.31%)
Mar 31, 2023 15.36 15.76 15.14 15.73 192,101 +0.50(+3.30%)
Mar 30, 2023 15.21 15.39 14.98 15.23 59,839 +0.15(+0.99%)
Mar 29, 2023 15.13 15.13 14.88 15.08 124,107 +0.14(+0.93%)
Mar 28, 2023 15.00 15.22 14.93 14.94 157,641 -0.14(-0.93%)
Mar 27, 2023 15.02 15.16 14.91 15.08 90,441 +0.24(+1.63%)
Mar 24, 2023 14.70 14.85 14.47 14.84 91,810 +0.03(+0.19%)
Mar 23, 2023 14.70 14.93 14.68 14.81 138,187 +0.12(+0.82%)
Mar 22, 2023 14.76 15.03 14.68 14.69 97,781 -0.11(-0.75%)
Mar 21, 2023 14.83 14.93 14.69 14.80 86,694 +0.23(+1.60%)
Mar 20, 2023 14.51 14.71 14.39 14.57 131,214 +0.22(+1.56%)
Mar 17, 2023 14.63 14.82 14.22 14.34 340,673 -0.36(-2.47%)
Mar 16, 2023 14.12 14.89 14.12 14.71 99,807 +0.38(+2.66%)
Mar 15, 2023 14.24 14.34 14.02 14.33 84,489 -0.23(-1.60%)
Mar 14, 2023 14.84 15.03 14.52 14.56 175,887 +0.11(+0.77%)
Mar 13, 2023 13.96 14.57 13.93 14.45 196,307 +0.20(+1.44%)
Mar 10, 2023 14.67 14.71 14.08 14.24 132,182 -0.53(-3.59%)
Mar 09, 2023 15.06 15.10 14.75 14.77 109,795 -0.23(-1.55%)
Mar 08, 2023 14.87 15.02 14.71 15.01 196,174 +0.20(+1.38%)
Mar 07, 2023 14.83 14.94 14.74 14.80 228,660 +0.00(+0.00%)
Mar 06, 2023 15.02 15.15 14.73 14.80 202,824 -0.19(-1.24%)
Mar 03, 2023 14.98 15.17 14.85 14.99 85,741 +0.11(+0.75%)
Mar 02, 2023 14.88 15.13 14.83 14.88 69,661 -0.05(-0.31%)
Mar 01, 2023 15.06 15.64 14.58 14.92 115,929 -0.50(-3.26%)
Feb 28, 2023 15.44 15.67 15.37 15.42 132,713 -0.17(-1.07%)
Feb 27, 2023 15.61 15.78 15.43 15.59 55,402 +0.12(+0.78%)
Feb 24, 2023 15.21 15.53 15.10 15.47 75,137 +0.04(+0.24%)
Feb 23, 2023 15.38 15.48 15.24 15.43 31,762 +0.11(+0.73%)
Feb 22, 2023 15.37 15.64 15.27 15.32 54,269 +0.11(+0.73%)
Feb 21, 2023 15.51 15.68 15.13 15.21 60,632 -0.51(-3.26%)
Feb 17, 2023 15.70 15.78 15.47 15.72 85,282 +0.15(+0.96%)
Feb 16, 2023 15.40 15.80 15.22 15.57 37,414 -0.05(-0.30%)
Feb 15, 2023 15.47 15.93 15.45 15.62 53,470 +0.01(+0.06%)
Feb 14, 2023 15.44 15.65 15.11 15.61 57,116 +0.03(+0.18%)
Feb 13, 2023 15.55 15.70 15.55 15.58 55,875 -0.04(-0.24%)
Feb 10, 2023 15.26 15.82 15.24 15.62 54,269 +0.35(+2.32%)
Feb 09, 2023 15.68 15.71 15.21 15.27 46,996 -0.34(-2.15%)
Feb 08, 2023 15.83 15.99 15.58 15.60 84,838 -0.43(-2.67%)
Feb 07, 2023 16.22 16.31 15.88 16.03 89,699 -0.22(-1.37%)
Feb 06, 2023 16.42 16.56 16.10 16.25 104,631 -0.20(-1.19%)
Feb 03, 2023 16.05 16.60 15.91 16.45 120,598 +0.32(+1.96%)
Feb 02, 2023 16.02 16.37 15.95 16.13 120,838 +0.21(+1.35%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.