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 (%)
Nov 28, 2014 40.01 41.99 39.19 39.48 327,100 -0.99(-2.45%)
Nov 26, 2014 38.28 40.47 40.47 40.47 352,900 +1.27(+3.24%)
Nov 25, 2014 39.86 40.40 38.63 39.20 306,954 -0.72(-1.80%)
Nov 24, 2014 38.70 40.16 38.20 39.92 339,919 +1.56(+4.07%)
Nov 21, 2014 37.97 39.49 37.66 38.36 476,510 +1.07(+2.87%)
Nov 20, 2014 38.77 38.77 36.70 37.29 410,773 -1.51(-3.89%)
Nov 19, 2014 38.78 39.30 37.69 38.80 135,516 -0.38(-0.97%)
Nov 18, 2014 40.00 41.35 38.83 39.18 184,161 -1.19(-2.95%)
Nov 17, 2014 43.15 43.39 40.27 40.37 317,663 -3.15(-7.24%)
Nov 14, 2014 40.21 43.57 39.56 43.52 714,164 +3.30(+8.20%)
Nov 13, 2014 39.53 40.49 39.47 40.22 471,459 +1.11(+2.84%)
Nov 12, 2014 39.41 40.50 38.57 39.11 132,979 +0.22(+0.57%)
Nov 11, 2014 38.96 39.29 38.38 38.89 105,336 +0.00(+0.00%)
Nov 10, 2014 37.95 38.99 37.65 38.89 143,881 +1.02(+2.69%)
Nov 07, 2014 38.13 38.14 36.89 37.87 85,922 -0.52(-1.35%)
Nov 06, 2014 38.12 38.93 37.95 38.39 71,961 +0.19(+0.50%)
Nov 05, 2014 39.94 40.03 37.69 38.20 134,053 -1.79(-4.48%)
Nov 04, 2014 39.61 40.24 39.35 39.99 104,274 +0.35(+0.88%)
Nov 03, 2014 39.81 40.00 39.15 39.64 67,749 -0.35(-0.88%)
Oct 31, 2014 39.09 40.12 38.73 39.99 280,156 +1.57(+4.09%)
Oct 30, 2014 38.11 38.55 37.64 38.42 80,920 +0.03(+0.08%)
Oct 29, 2014 37.00 38.50 36.81 38.39 90,753 +1.31(+3.53%)
Oct 28, 2014 35.35 37.12 35.35 37.08 72,964 +1.74(+4.92%)
Oct 27, 2014 33.97 35.35 34.21 35.34 57,807 +1.13(+3.30%)
Oct 24, 2014 35.04 35.37 34.13 34.21 50,447 -0.94(-2.67%)
Oct 23, 2014 34.49 35.36 33.55 35.15 100,974 +0.81(+2.36%)
Oct 22, 2014 35.59 36.06 34.27 34.34 58,649 -1.35(-3.78%)
Oct 21, 2014 33.98 35.70 33.69 35.69 112,777 +1.76(+5.19%)
Oct 20, 2014 34.18 35.05 33.43 33.93 76,401 -0.55(-1.60%)
Oct 17, 2014 34.33 34.57 33.97 34.48 97,986 +0.45(+1.32%)
Oct 16, 2014 34.38 34.60 33.73 34.03 236,019 -0.96(-2.74%)
Oct 15, 2014 36.00 36.00 34.66 34.99 121,419 -1.37(-3.77%)
Oct 14, 2014 37.44 37.65 36.05 36.36 142,376 -0.83(-2.23%)
Oct 13, 2014 36.88 37.67 36.39 37.19 175,092 +0.48(+1.31%)
Oct 10, 2014 35.59 37.25 34.53 36.71 164,934 +0.86(+2.40%)
Oct 09, 2014 36.40 36.40 35.30 35.85 197,127 -0.58(-1.59%)
Oct 08, 2014 34.63 36.72 34.46 36.43 94,997 +1.68(+4.83%)
Oct 07, 2014 34.81 35.40 34.11 34.75 144,784 -0.14(-0.40%)
Oct 06, 2014 36.25 36.25 34.84 34.89 45,984 -1.18(-3.27%)
Oct 03, 2014 35.92 36.49 35.69 36.07 49,520 +0.40(+1.12%)
Oct 02, 2014 36.08 36.36 34.72 35.67 155,315 -0.48(-1.33%)
Oct 01, 2014 37.26 37.38 35.30 36.15 228,548 -1.05(-2.82%)
Sep 30, 2014 37.42 37.62 36.91 37.20 109,588 -0.13(-0.35%)
Sep 29, 2014 36.67 37.61 36.67 37.33 84,896 +0.34(+0.92%)
Sep 26, 2014 36.36 37.04 36.08 36.99 30,415 +0.70(+1.93%)
Sep 25, 2014 36.41 36.69 36.08 36.29 122,796 -0.11(-0.30%)
Sep 24, 2014 36.00 36.57 36.00 36.40 100,113 +0.35(+0.97%)
Sep 23, 2014 35.51 37.05 35.48 36.05 107,059 +0.63(+1.78%)
Sep 22, 2014 35.97 35.97 35.00 35.42 86,296 -0.65(-1.80%)
Sep 19, 2014 35.43 36.13 35.01 36.07 119,767 +0.75(+2.12%)
Sep 18, 2014 34.30 35.33 34.06 35.32 78,799 +1.37(+4.04%)
Sep 17, 2014 32.24 34.29 32.24 33.95 230,545 +1.71(+5.30%)
Sep 16, 2014 32.29 32.69 32.11 32.24 147,453 +0.03(+0.09%)
Sep 15, 2014 33.11 33.19 31.68 32.21 132,500 -0.98(-2.95%)
Sep 12, 2014 34.50 34.50 33.12 33.19 44,987 -1.28(-3.71%)
Sep 11, 2014 34.41 34.87 34.17 34.47 116,567 -0.23(-0.66%)
Sep 10, 2014 34.56 35.05 34.29 34.70 47,595 +0.25(+0.73%)
Sep 09, 2014 34.81 35.60 33.96 34.45 81,568 -0.48(-1.37%)
Sep 08, 2014 34.83 35.14 34.50 34.93 105,228 -0.01(-0.03%)
Sep 05, 2014 34.91 35.26 34.91 34.94 116,777 -0.18(-0.51%)
Sep 04, 2014 35.17 35.52 34.72 35.12 144,678 -0.03(-0.09%)
Sep 03, 2014 35.70 36.24 34.74 35.15 336,665 -0.26(-0.73%)
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.