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, 2017 58.90 59.15 57.85 58.85 148,549 -0.45(-0.76%)
Jan 30, 2017 60.40 60.40 58.55 59.30 110,809 -1.45(-2.39%)
Jan 27, 2017 60.90 61.05 59.75 60.75 104,460 -0.15(-0.25%)
Jan 26, 2017 62.45 62.45 59.80 60.90 302,959 -1.60(-2.56%)
Jan 25, 2017 59.20 62.50 59.20 62.50 314,216 +3.70(+6.29%)
Jan 24, 2017 58.00 58.95 57.35 58.80 127,939 +0.80(+1.38%)
Jan 23, 2017 58.60 59.00 57.75 58.00 79,418 -0.80(-1.36%)
Jan 20, 2017 58.45 58.95 58.05 58.80 86,935 +0.40(+0.68%)
Jan 19, 2017 58.40 58.60 57.25 58.40 138,694 +0.20(+0.34%)
Jan 18, 2017 58.65 59.30 58.10 58.20 94,210 -0.25(-0.43%)
Jan 17, 2017 58.85 59.20 57.70 58.45 139,808 -0.60(-1.02%)
Jan 13, 2017 59.05 59.05 59.05 0 +0.80(+1.37%)
Jan 12, 2017 59.10 60.45 58.15 58.25 253,856 -1.60(-2.67%)
Jan 11, 2017 59.15 60.00 59.10 59.85 92,603 +0.25(+0.42%)
Jan 10, 2017 60.45 60.55 58.95 59.60 149,140 -0.35(-0.58%)
Jan 09, 2017 60.40 60.40 58.85 59.95 206,461 -0.40(-0.66%)
Jan 06, 2017 59.55 60.70 58.50 60.35 327,772 +2.25(+3.87%)
Jan 05, 2017 58.75 59.20 58.10 58.10 284,974 -0.65(-1.11%)
Jan 04, 2017 58.70 58.90 56.95 58.75 347,708 +1.50(+2.62%)
Jan 03, 2017 57.05 57.50 56.75 57.25 221,120 +1.05(+1.87%)
Dec 30, 2016 56.20 56.20 56.20 0 +0.35(+0.63%)
Dec 29, 2016 55.40 56.15 55.10 55.85 95,447 +0.65(+1.18%)
Dec 28, 2016 56.85 56.85 55.05 55.20 123,462 -1.35(-2.39%)
Dec 27, 2016 55.25 56.70 55.25 56.55 226,699 +1.35(+2.45%)
Dec 23, 2016 55.20 55.20 55.20 0 +1.25(+2.32%)
Dec 22, 2016 54.00 54.52 53.75 53.95 172,317 -0.15(-0.28%)
Dec 21, 2016 54.05 54.45 53.95 54.10 83,905 +0.00(+0.00%)
Dec 20, 2016 55.60 55.60 53.95 54.10 199,560 -1.40(-2.52%)
Dec 19, 2016 56.25 56.25 54.15 55.50 259,168 +2.30(+4.32%)
Dec 16, 2016 53.65 54.00 53.05 53.20 163,208 -0.35(-0.65%)
Dec 15, 2016 54.00 54.30 53.50 53.55 204,165 -0.45(-0.83%)
Dec 14, 2016 54.20 54.75 53.80 54.00 95,214 -0.70(-1.28%)
Dec 13, 2016 54.50 54.95 54.15 54.70 102,308 +0.55(+1.02%)
Dec 12, 2016 54.15 54.70 53.75 54.15 57,851 -0.25(-0.46%)
Dec 09, 2016 56.00 56.50 54.35 54.40 154,460 -1.80(-3.20%)
Dec 08, 2016 54.35 56.50 54.00 56.20 179,202 +1.60(+2.93%)
Dec 07, 2016 53.45 54.70 52.95 54.60 149,837 +1.15(+2.15%)
Dec 06, 2016 52.70 53.45 52.45 53.45 87,723 +0.70(+1.33%)
Dec 05, 2016 52.10 53.15 51.98 52.75 243,919 +0.70(+1.34%)
Dec 02, 2016 51.55 52.60 51.25 52.05 167,955 +0.35(+0.68%)
Dec 01, 2016 54.70 54.70 50.95 51.70 354,391 -3.15(-5.74%)
Nov 30, 2016 54.20 54.85 53.41 54.85 200,738 +0.75(+1.39%)
Nov 29, 2016 54.10 55.00 53.85 54.10 234,992 -0.25(-0.46%)
Nov 28, 2016 55.00 55.15 54.15 54.35 211,191 -0.65(-1.18%)
Nov 25, 2016 53.90 55.50 53.90 55.00 85,517 +0.00(+0.00%)
Nov 23, 2016 55.00 55.00 55.00 0 -0.45(-0.81%)
Nov 22, 2016 55.10 55.85 53.60 55.45 296,721 +1.00(+1.84%)
Nov 21, 2016 54.60 55.55 53.70 54.45 210,269 -0.05(-0.09%)
Nov 18, 2016 53.55 54.90 52.85 54.50 301,361 +0.80(+1.49%)
Nov 17, 2016 53.50 53.80 52.30 53.70 592,575 +0.45(+0.85%)
Nov 16, 2016 53.40 54.05 52.45 53.25 166,014 -0.50(-0.93%)
Nov 15, 2016 54.50 54.70 52.05 53.75 299,052 -1.10(-2.01%)
Nov 14, 2016 54.60 55.00 53.25 54.85 365,433 +0.60(+1.11%)
Nov 11, 2016 50.50 54.40 49.05 54.25 631,430 +5.40(+11.05%)
Nov 10, 2016 49.00 49.95 48.55 48.85 651,955 +0.40(+0.83%)
Nov 09, 2016 49.50 49.95 48.20 48.45 336,074 -1.95(-3.87%)
Nov 08, 2016 51.10 51.10 49.30 50.40 205,352 -0.80(-1.56%)
Nov 07, 2016 50.70 51.45 48.55 51.20 459,342 +1.05(+2.09%)
Nov 04, 2016 49.90 51.00 48.70 50.15 456,772 +0.35(+0.70%)
Nov 03, 2016 50.35 51.65 49.73 49.80 326,571 -0.55(-1.09%)
Nov 02, 2016 51.55 51.80 50.15 50.35 220,721 -1.65(-3.17%)
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.