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 (%)
Mar 28, 2024 10.31 10.50 10.12 10.24 182,072 -0.12(-1.14%)
Mar 27, 2024 10.47 10.50 10.27 10.35 102,047 +0.03(+0.29%)
Mar 26, 2024 10.92 10.99 10.32 10.32 93,157 -0.48(-4.47%)
Mar 25, 2024 10.98 11.12 10.72 10.81 132,386 -0.15(-1.35%)
Mar 22, 2024 10.79 11.01 10.62 10.96 129,503 +0.28(+2.59%)
Mar 21, 2024 10.64 10.73 10.55 10.68 174,992 +0.06(+0.56%)
Mar 20, 2024 10.47 10.82 10.47 10.62 238,441 +0.09(+0.84%)
Mar 19, 2024 10.27 10.62 10.27 10.53 412,093 +0.23(+2.20%)
Mar 18, 2024 10.43 10.49 10.17 10.30 441,670 +0.02(+0.19%)
Mar 15, 2024 9.969 10.32 9.969 10.28 674,850 +0.27(+2.66%)
Mar 14, 2024 9.988 10.07 9.692 10.02 429,932 -0.11(-1.07%)
Mar 13, 2024 9.969 10.16 9.969 10.13 388,588 +0.09(+0.88%)
Mar 12, 2024 10.44 10.47 9.969 10.04 105,936 -0.43(-4.15%)
Mar 11, 2024 10.41 10.54 10.28 10.47 175,633 +0.10(+0.95%)
Mar 08, 2024 10.74 10.75 10.35 10.37 161,563 -0.26(-2.41%)
Mar 07, 2024 10.42 10.67 10.34 10.63 150,285 +0.31(+2.96%)
Mar 06, 2024 10.15 10.40 10.04 10.32 214,598 +0.27(+2.65%)
Mar 05, 2024 10.04 10.27 9.998 10.06 280,933 -0.09(-0.88%)
Mar 04, 2024 9.919 10.37 9.853 10.15 280,543 +0.38(+3.84%)
Mar 01, 2024 9.682 9.905 9.585 9.771 527,603 -0.02(-0.20%)
Feb 29, 2024 9.653 9.969 9.650 9.791 304,746 +0.40(+4.31%)
Feb 28, 2024 8.192 9.505 8.098 9.386 673,062 +1.70(+22.08%)
Feb 27, 2024 7.728 7.748 7.590 7.689 145,340 +0.09(+1.17%)
Feb 26, 2024 7.570 7.689 7.511 7.600 92,890 -0.02(-0.26%)
Feb 23, 2024 7.560 7.664 7.511 7.620 78,172 +0.03(+0.39%)
Feb 22, 2024 7.748 7.748 7.570 7.590 111,782 -0.20(-2.53%)
Feb 21, 2024 7.778 7.807 7.699 7.787 100,865 -0.01(-0.13%)
Feb 20, 2024 7.728 7.935 7.689 7.797 120,376 -0.04(-0.50%)
Feb 16, 2024 7.906 7.990 7.827 7.837 126,221 -0.14(-1.73%)
Feb 15, 2024 7.699 7.985 7.689 7.975 175,916 +0.31(+3.99%)
Feb 14, 2024 7.570 7.685 7.501 7.669 116,074 +0.20(+2.64%)
Feb 13, 2024 7.778 7.778 7.452 7.472 194,366 -0.52(-6.54%)
Feb 12, 2024 7.639 8.113 7.639 7.995 173,136 +0.38(+4.92%)
Feb 09, 2024 7.708 7.723 7.580 7.620 132,571 -0.09(-1.15%)
Feb 08, 2024 7.659 7.787 7.649 7.708 121,464 +0.06(+0.77%)
Feb 07, 2024 7.610 7.758 7.511 7.649 181,532 +0.07(+0.91%)
Feb 06, 2024 7.807 7.935 7.496 7.580 194,393 -0.30(-3.76%)
Feb 05, 2024 7.995 7.995 7.827 7.876 218,156 -0.20(-2.44%)
Feb 02, 2024 8.113 8.192 8.005 8.074 122,973 -0.16(-1.92%)
Feb 01, 2024 8.172 8.241 7.945 8.232 184,422 +0.11(+1.34%)
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%)
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.