Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Luxfer Holdings Plc (NY: LXFR )

11.39 +0.10 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 11.27 11.45 11.18 11.39 338,090 +0.10(+0.89%)
Jun 20, 2024 11.24 11.44 11.07 11.29 93,130 -0.03(-0.27%)
Jun 18, 2024 11.30 11.48 11.10 11.32 96,820 +0.06(+0.53%)
Jun 17, 2024 11.00 11.32 10.84 11.26 138,248 +0.11(+0.99%)
Jun 14, 2024 11.51 11.51 11.11 11.15 67,753 -0.50(-4.29%)
Jun 13, 2024 11.86 11.93 11.57 11.65 113,845 -0.14(-1.19%)
Jun 12, 2024 12.05 12.08 11.71 11.79 86,273 +0.04(+0.34%)
Jun 11, 2024 11.81 11.81 11.51 11.75 64,444 -0.13(-1.09%)
Jun 10, 2024 11.19 11.89 11.15 11.88 140,813 +0.52(+4.58%)
Jun 07, 2024 11.37 11.55 11.17 11.36 88,122 -0.19(-1.65%)
Jun 06, 2024 11.74 11.74 11.45 11.55 73,152 -0.29(-2.45%)
Jun 05, 2024 11.76 12.17 11.57 11.84 108,361 +0.16(+1.37%)
Jun 04, 2024 12.01 12.01 11.53 11.68 82,777 -0.40(-3.31%)
Jun 03, 2024 12.45 12.45 11.89 12.08 127,346 -0.24(-1.95%)
May 31, 2024 12.07 12.36 12.06 12.32 104,399 +0.29(+2.41%)
May 30, 2024 11.98 12.13 11.92 12.03 84,105 +0.18(+1.52%)
May 29, 2024 11.83 12.01 11.73 11.85 148,691 -0.16(-1.33%)
May 28, 2024 12.20 12.30 11.88 12.01 112,578 -0.14(-1.15%)
May 24, 2024 12.08 12.27 11.94 12.15 163,045 +0.23(+1.93%)
May 23, 2024 12.19 12.35 11.75 11.92 111,595 -0.25(-2.05%)
May 22, 2024 12.40 12.47 12.07 12.17 107,733 -0.21(-1.70%)
May 21, 2024 12.16 12.40 12.08 12.38 94,001 +0.21(+1.73%)
May 20, 2024 12.00 12.38 12.00 12.17 123,523 +0.12(+1.00%)
May 17, 2024 12.63 12.70 11.98 12.05 167,257 -0.47(-3.75%)
May 16, 2024 12.29 12.57 12.29 12.52 141,240 +0.11(+0.89%)
May 15, 2024 12.29 12.94 12.29 12.41 135,551 +0.26(+2.14%)
May 14, 2024 11.92 12.15 11.79 12.15 76,293 +0.41(+3.49%)
May 13, 2024 11.73 11.83 11.66 11.74 105,043 +0.14(+1.21%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.