Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Luxoft Holding Inc (NY: LXFT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2014 36.84 38.00 36.84 37.39 61,617 -0.07(-0.19%)
Jan 30, 2014 37.44 38.09 37.42 37.46 41,430 +0.19(+0.51%)
Jan 29, 2014 37.11 37.72 36.93 37.27 68,529 -0.17(-0.45%)
Jan 28, 2014 36.29 37.96 36.29 37.44 33,634 +1.07(+2.94%)
Jan 27, 2014 36.71 36.97 35.81 36.37 45,002 -0.40(-1.09%)
Jan 24, 2014 36.31 38.15 35.62 36.77 52,800 +0.27(+0.74%)
Jan 23, 2014 37.90 38.08 35.78 36.50 124,052 -1.25(-3.31%)
Jan 22, 2014 38.00 38.04 37.32 37.75 140,773 -0.26(-0.68%)
Jan 21, 2014 38.36 38.36 37.60 38.01 81,110 -0.28(-0.73%)
Jan 17, 2014 37.69 38.29 38.29 38.29 82,900 +0.74(+1.97%)
Jan 16, 2014 37.07 37.97 36.70 37.55 102,255 +0.32(+0.86%)
Jan 15, 2014 36.71 37.57 36.30 37.23 48,867 +0.48(+1.31%)
Jan 14, 2014 36.55 36.92 36.23 36.75 26,454 +0.20(+0.55%)
Jan 13, 2014 36.46 36.94 35.79 36.55 66,088 -0.02(-0.05%)
Jan 10, 2014 36.84 36.84 35.92 36.57 26,374 -0.12(-0.33%)
Jan 09, 2014 36.80 36.92 35.90 36.69 28,878 -0.14(-0.38%)
Jan 08, 2014 37.38 38.63 36.71 36.83 93,318 -0.60(-1.60%)
Jan 07, 2014 37.77 38.25 36.57 37.43 53,726 -0.12(-0.32%)
Jan 06, 2014 37.66 37.89 36.74 37.55 69,841 -0.24(-0.64%)
Jan 03, 2014 37.58 38.10 37.06 37.79 42,875 +0.14(+0.37%)
Jan 02, 2014 37.74 38.02 37.58 37.65 35,198 -0.33(-0.87%)
Dec 31, 2013 37.80 37.98 37.98 37.98 53,600 +0.09(+0.24%)
Dec 30, 2013 37.95 38.35 37.83 37.89 23,487 -0.17(-0.45%)
Dec 27, 2013 38.00 38.06 36.42 38.06 37,677 +0.19(+0.50%)
Dec 26, 2013 38.00 38.12 37.70 37.87 85,459 -0.12(-0.32%)
Dec 24, 2013 37.85 38.00 37.51 37.99 39,819 +0.10(+0.26%)
Dec 23, 2013 38.00 38.08 37.40 37.89 94,986 -0.14(-0.37%)
Dec 20, 2013 37.33 38.03 36.38 38.03 81,866 +0.69(+1.85%)
Dec 19, 2013 36.43 38.04 36.43 37.34 27,324 +0.69(+1.88%)
Dec 18, 2013 36.54 36.76 35.75 36.65 85,832 +0.05(+0.14%)
Dec 17, 2013 37.90 38.28 36.45 36.60 76,129 -1.01(-2.69%)
Dec 16, 2013 38.07 38.16 36.98 37.61 41,402 -0.34(-0.90%)
Dec 13, 2013 37.49 39.57 37.37 37.95 109,651 +0.69(+1.85%)
Dec 12, 2013 36.07 37.69 35.86 37.26 37,423 +1.04(+2.87%)
Dec 11, 2013 36.59 36.65 35.72 36.22 57,671 -0.28(-0.77%)
Dec 10, 2013 36.61 36.61 36.16 36.50 40,348 -0.27(-0.73%)
Dec 09, 2013 37.59 37.70 36.70 36.77 45,831 -0.72(-1.92%)
Dec 06, 2013 37.47 38.18 37.29 37.49 51,413 +0.45(+1.21%)
Dec 05, 2013 36.85 37.18 36.68 37.04 30,106 +0.07(+0.19%)
Dec 04, 2013 36.62 37.14 36.19 36.97 41,318 -0.01(-0.03%)
Dec 03, 2013 37.52 37.52 36.58 36.98 117,332 -0.26(-0.70%)
Dec 02, 2013 37.82 38.12 36.93 37.24 53,591 -0.69(-1.82%)
Nov 29, 2013 37.27 38.00 37.27 37.93 21,016 +0.44(+1.17%)
Nov 27, 2013 36.77 38.29 36.38 37.49 122,740 +0.67(+1.82%)
Nov 26, 2013 38.00 38.85 36.23 36.82 74,081 -1.11(-2.93%)
Nov 25, 2013 37.85 39.20 37.06 37.93 174,393 +0.23(+0.61%)
Nov 22, 2013 36.80 38.83 36.00 37.70 1,125,479 +2.84(+8.15%)
Nov 21, 2013 33.21 35.97 32.01 34.86 192,721 +1.05(+3.11%)
Nov 20, 2013 35.05 35.19 33.27 33.81 94,873 -1.99(-5.56%)
Nov 19, 2013 35.60 36.25 35.26 35.80 61,165 +0.12(+0.34%)
Nov 18, 2013 33.80 36.91 33.80 35.68 131,148 +1.88(+5.56%)
Nov 15, 2013 33.39 34.17 33.39 33.80 45,543 +0.18(+0.54%)
Nov 14, 2013 33.65 35.15 33.18 33.62 57,220 +0.35(+1.05%)
Nov 12, 2013 33.85 34.61 33.21 33.27 45,319 +0.08(+0.24%)
Nov 11, 2013 32.00 33.64 32.00 33.19 122,316 +1.21(+3.78%)
Nov 08, 2013 31.57 32.01 30.51 31.98 58,328 +0.57(+1.81%)
Nov 07, 2013 31.23 31.95 31.21 31.41 13,196 +0.41(+1.32%)
Nov 06, 2013 30.22 31.23 30.15 31.00 50,793 +1.44(+4.87%)
Nov 05, 2013 29.06 29.85 29.06 29.56 30,238 +0.55(+1.90%)
Nov 04, 2013 29.30 29.30 28.80 29.01 33,000 -0.04(-0.14%)
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.