Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Luxfer Holdings Plc
(NY:
LXFR
)
12.15
+0.23 (+1.93%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.