Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	11.68	11.74	11.48	11.60	136,874	-0.02(-0.17%)
May 09, 2024	11.50	11.70	11.37	11.62	100,032	+0.13(+1.13%)
May 08, 2024	11.32	11.55	11.18	11.49	103,103	+0.15(+1.32%)
May 07, 2024	11.62	11.69	11.33	11.34	100,778	-0.28(-2.41%)
May 06, 2024	11.70	11.97	11.46	11.62	214,705	-0.08(-0.68%)
May 03, 2024	11.25	11.77	11.08	11.70	226,285	+0.63(+5.69%)
May 02, 2024	10.66	11.09	10.54	11.07	178,163	+0.49(+4.63%)
May 01, 2024	10.42	11.17	10.27	10.58	206,000	+0.95(+9.87%)
Apr 30, 2024	9.810	9.860	9.620	9.630	158,523	-0.31(-3.12%)
Apr 29, 2024	9.810	10.01	9.800	9.940	115,455	+0.21(+2.16%)
Apr 26, 2024	9.590	9.870	9.585	9.730	93,436	+0.14(+1.46%)
Apr 25, 2024	9.580	9.640	9.380	9.590	98,391	-0.09(-0.93%)
Apr 24, 2024	9.720	9.770	9.510	9.680	88,564	-0.11(-1.12%)
Apr 23, 2024	9.750	9.920	9.750	9.790	104,512	+0.00(+0.00%)
Apr 22, 2024	9.780	10.06	9.680	9.790	150,533	+0.01(+0.10%)
Apr 19, 2024	9.340	9.790	9.260	9.780	118,445	+0.39(+4.15%)
Apr 18, 2024	9.890	9.990	9.370	9.390	122,743	-0.48(-4.86%)
Apr 17, 2024	9.959	9.969	9.761	9.870	115,413	+0.01(+0.10%)
Apr 16, 2024	9.870	9.880	9.702	9.860	108,454	-0.06(-0.60%)
Apr 15, 2024	10.13	10.14	9.860	9.919	100,765	-0.10(-0.98%)
Apr 12, 2024	10.09	10.17	9.821	10.02	105,281	-0.19(-1.84%)
Apr 11, 2024	9.840	10.21	9.821	10.21	143,733	+0.38(+3.92%)
Apr 10, 2024	9.811	9.890	9.633	9.821	254,045	-0.18(-1.78%)
Apr 09, 2024	10.26	10.37	9.969	9.998	136,398	-0.27(-2.60%)
Apr 08, 2024	10.16	10.33	10.13	10.26	160,448	+0.28(+2.77%)
Apr 05, 2024	9.949	10.12	9.890	9.988	110,256	-0.07(-0.69%)
Apr 04, 2024	10.26	10.32	10.01	10.06	116,134	-0.08(-0.78%)
Apr 03, 2024	9.919	10.15	9.900	10.14	127,954	+0.12(+1.18%)
Apr 02, 2024	10.22	10.22	9.949	10.02	114,953	-0.25(-2.40%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Luxfer Holdings Plc (NY: LXFR )

Historical Prices