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 (%)
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%)
Nov 01, 2016 52.75 53.05 51.70 52.00 263,152 -1.00(-1.89%)
Oct 31, 2016 52.90 53.65 52.85 53.00 213,713 +0.45(+0.86%)
Oct 28, 2016 52.30 53.35 52.20 52.55 80,576 +0.05(+0.10%)
Oct 27, 2016 52.50 53.40 52.30 52.50 140,713 +0.00(+0.00%)
Oct 26, 2016 51.80 53.40 51.65 52.50 259,806 +0.50(+0.96%)
Oct 25, 2016 52.95 53.40 52.00 52.00 134,111 -1.45(-2.71%)
Oct 24, 2016 51.80 53.65 51.59 53.45 164,469 +2.10(+4.09%)
Oct 21, 2016 51.50 51.85 50.35 51.35 146,662 -0.50(-0.96%)
Oct 20, 2016 51.55 52.35 51.45 51.85 79,862 -0.20(-0.38%)
Oct 19, 2016 51.65 52.75 51.40 52.05 147,997 +0.35(+0.68%)
Oct 18, 2016 52.95 52.95 51.70 51.70 130,747 -0.30(-0.58%)
Oct 17, 2016 52.25 52.70 51.60 52.00 82,590 -0.19(-0.36%)
Oct 14, 2016 52.48 52.89 51.60 52.19 173,812 -0.29(-0.55%)
Oct 13, 2016 51.03 52.97 50.98 52.48 248,274 +0.95(+1.84%)
Oct 12, 2016 52.73 52.73 51.44 51.53 220,279 -1.04(-1.98%)
Oct 11, 2016 53.72 54.09 52.33 52.57 128,228 -1.31(-2.43%)
Oct 10, 2016 53.86 54.84 53.61 53.88 143,451 +0.51(+0.96%)
Oct 07, 2016 54.33 54.88 53.35 53.37 169,663 -1.04(-1.91%)
Oct 06, 2016 54.88 55.33 53.75 54.41 128,070 -0.60(-1.09%)
Oct 05, 2016 54.27 55.92 54.23 55.01 197,745 +0.85(+1.57%)
Oct 04, 2016 53.40 55.30 52.90 54.16 510,126 +1.44(+2.73%)
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.