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 30, 2015 77.00 77.54 76.72 77.47 260,565 +0.97(+1.27%)
Nov 27, 2015 76.45 76.73 75.61 76.50 57,211 +0.05(+0.07%)
Nov 25, 2015 76.52 76.45 76.45 76.45 204,800 -0.04(-0.05%)
Nov 24, 2015 75.72 76.72 75.00 76.49 197,158 +0.60(+0.79%)
Nov 23, 2015 75.50 76.20 75.38 75.89 192,689 +0.11(+0.15%)
Nov 20, 2015 75.26 76.60 75.00 75.78 423,532 +0.87(+1.16%)
Nov 19, 2015 74.99 76.43 74.58 74.91 190,172 +0.28(+0.38%)
Nov 18, 2015 75.18 75.69 73.87 74.63 222,511 -0.35(-0.47%)
Nov 17, 2015 76.92 77.04 74.93 74.98 266,763 -1.37(-1.79%)
Nov 16, 2015 74.03 76.55 74.03 76.35 159,094 +2.49(+3.37%)
Nov 13, 2015 75.94 75.95 73.06 73.86 158,090 -2.44(-3.20%)
Nov 12, 2015 76.00 76.68 74.68 76.30 239,362 +1.09(+1.45%)
Nov 11, 2015 73.17 77.39 72.45 75.21 628,416 +4.91(+6.98%)
Nov 10, 2015 69.85 70.51 69.21 70.30 192,295 +0.72(+1.03%)
Nov 09, 2015 70.17 70.17 68.76 69.58 174,160 -0.28(-0.40%)
Nov 06, 2015 69.67 70.00 69.15 69.86 268,800 -0.04(-0.06%)
Nov 05, 2015 70.71 70.71 69.00 69.90 203,272 -0.62(-0.88%)
Nov 04, 2015 69.00 71.92 69.00 70.52 486,997 +1.60(+2.32%)
Nov 03, 2015 69.39 69.50 68.77 68.92 229,026 -0.86(-1.23%)
Nov 02, 2015 67.01 70.50 66.81 69.78 408,123 +3.14(+4.71%)
Oct 30, 2015 67.70 68.05 66.37 66.64 177,832 -0.93(-1.38%)
Oct 29, 2015 68.54 68.67 67.31 67.57 137,292 -1.47(-2.13%)
Oct 28, 2015 66.83 69.49 66.72 69.04 392,238 +2.42(+3.63%)
Oct 27, 2015 65.31 67.86 65.31 66.62 260,096 +0.83(+1.26%)
Oct 26, 2015 70.00 70.26 64.60 65.79 432,480 -3.86(-5.54%)
Oct 23, 2015 67.41 70.94 67.41 69.65 592,618 +3.00(+4.50%)
Oct 22, 2015 65.52 66.80 65.11 66.65 207,751 +1.63(+2.51%)
Oct 21, 2015 65.27 66.06 64.01 65.02 156,284 -0.15(-0.23%)
Oct 20, 2015 65.58 65.74 64.57 65.17 61,025 -0.33(-0.50%)
Oct 19, 2015 65.18 65.87 64.46 65.50 107,618 +0.10(+0.15%)
Oct 16, 2015 65.81 65.82 63.60 65.40 137,996 -0.15(-0.23%)
Oct 15, 2015 63.05 65.82 63.05 65.55 124,839 +2.73(+4.35%)
Oct 14, 2015 64.39 64.42 62.68 62.82 162,861 -1.37(-2.13%)
Oct 13, 2015 65.68 66.39 64.07 64.19 220,948 -1.79(-2.71%)
Oct 12, 2015 66.50 67.03 65.91 65.98 153,819 -0.34(-0.51%)
Oct 09, 2015 65.76 66.80 64.90 66.32 158,715 +0.86(+1.31%)
Oct 08, 2015 66.22 66.76 64.10 65.46 153,228 -0.97(-1.46%)
Oct 07, 2015 66.52 67.86 66.00 66.43 218,551 +0.14(+0.21%)
Oct 06, 2015 66.30 66.94 65.69 66.29 203,047 -0.26(-0.39%)
Oct 05, 2015 63.70 66.56 63.37 66.55 177,243 +3.55(+5.63%)
Oct 02, 2015 63.14 63.40 62.29 63.00 141,956 -1.25(-1.95%)
Oct 01, 2015 63.00 64.39 61.66 64.25 183,327 +0.96(+1.52%)
Sep 30, 2015 60.56 63.62 59.77 63.29 400,397 +3.48(+5.82%)
Sep 29, 2015 59.90 60.23 58.93 59.81 210,452 -0.01(-0.02%)
Sep 28, 2015 61.62 62.07 59.60 59.82 143,325 -2.09(-3.38%)
Sep 25, 2015 63.85 63.85 61.22 61.91 185,617 -1.28(-2.03%)
Sep 24, 2015 64.19 64.43 62.49 63.19 168,912 -1.24(-1.92%)
Sep 23, 2015 64.57 65.83 64.23 64.43 129,649 +0.06(+0.09%)
Sep 22, 2015 65.31 65.31 63.69 64.37 148,722 -1.48(-2.25%)
Sep 21, 2015 66.54 66.58 64.50 65.85 188,858 -0.09(-0.14%)
Sep 18, 2015 66.01 67.10 65.69 65.94 190,451 -0.82(-1.23%)
Sep 17, 2015 68.41 68.85 66.45 66.76 324,711 -1.66(-2.43%)
Sep 16, 2015 66.85 68.52 66.64 68.42 219,917 +1.72(+2.58%)
Sep 15, 2015 65.00 66.90 64.98 66.70 123,031 +1.67(+2.57%)
Sep 14, 2015 66.72 66.76 63.02 65.03 189,571 -1.19(-1.80%)
Sep 11, 2015 65.25 66.30 65.00 66.22 131,957 +0.84(+1.28%)
Sep 10, 2015 65.52 67.14 65.03 65.38 328,118 -0.21(-0.32%)
Sep 09, 2015 66.55 66.82 64.62 65.59 262,052 +0.59(+0.91%)
Sep 08, 2015 63.44 65.09 62.78 65.00 351,141 +2.31(+3.68%)
Sep 04, 2015 62.02 62.69 62.69 62.69 195,600 -0.20(-0.32%)
Sep 03, 2015 61.31 63.15 60.98 62.89 255,378 +1.40(+2.28%)
Sep 02, 2015 61.05 61.51 60.06 61.49 124,045 +1.15(+1.91%)
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.