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 )

11.60 -0.02 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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%)
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.