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 )

11.84 +0.16 (+1.37%)
Official Closing Price Updated: 4:10 PM EDT, Jun 5, 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 (%)
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%)
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.