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 (%)
Feb 27, 2015 51.55 51.90 50.38 50.70 196,127 -0.89(-1.73%)
Feb 26, 2015 51.70 52.75 51.12 51.59 186,374 +0.14(+0.27%)
Feb 25, 2015 50.94 52.44 50.66 51.45 338,932 +1.43(+2.86%)
Feb 24, 2015 49.60 50.50 48.90 50.02 407,606 +0.55(+1.11%)
Feb 23, 2015 50.00 50.00 49.16 49.47 201,631 -0.39(-0.78%)
Feb 20, 2015 49.83 49.97 49.38 49.86 246,576 +0.14(+0.28%)
Feb 19, 2015 48.68 49.88 48.18 49.72 187,212 +0.97(+1.99%)
Feb 18, 2015 48.07 48.87 47.64 48.75 154,527 +0.68(+1.41%)
Feb 17, 2015 49.07 49.39 46.00 48.07 642,624 -0.79(-1.62%)
Feb 13, 2015 49.77 48.86 48.86 48.86 514,900 +0.00(+0.00%)
Feb 12, 2015 44.10 49.23 43.97 48.86 2,479,060 +5.70(+13.21%)
Feb 11, 2015 42.80 43.17 42.48 43.16 415,973 +0.25(+0.58%)
Feb 10, 2015 42.40 43.00 42.17 42.91 107,181 +0.91(+2.17%)
Feb 09, 2015 42.88 42.88 40.85 42.00 222,484 -0.93(-2.17%)
Feb 06, 2015 42.07 43.10 42.00 42.93 451,582 +0.67(+1.59%)
Feb 05, 2015 40.89 42.28 40.61 42.26 534,150 +1.66(+4.09%)
Feb 04, 2015 39.38 40.92 39.22 40.60 139,792 +0.94(+2.37%)
Feb 03, 2015 39.12 40.05 38.97 39.66 157,251 +0.81(+2.08%)
Feb 02, 2015 39.00 39.29 38.09 38.85 226,753 -0.17(-0.44%)
Jan 30, 2015 38.61 39.31 37.90 39.02 182,264 +0.29(+0.75%)
Jan 29, 2015 37.91 38.83 37.10 38.73 103,795 +0.92(+2.43%)
Jan 28, 2015 38.58 38.95 37.49 37.81 131,636 -0.43(-1.12%)
Jan 27, 2015 38.13 38.35 37.64 38.24 82,143 -0.34(-0.88%)
Jan 26, 2015 39.25 39.25 38.47 38.58 97,867 -0.75(-1.91%)
Jan 23, 2015 39.94 39.94 38.75 39.33 115,411 -0.65(-1.63%)
Jan 22, 2015 40.05 40.24 39.56 39.98 55,056 +0.04(+0.10%)
Jan 21, 2015 39.59 40.00 38.89 39.94 174,851 +0.01(+0.03%)
Jan 20, 2015 39.35 40.11 39.34 39.93 222,185 +0.59(+1.50%)
Jan 16, 2015 38.83 39.55 38.83 39.34 123,927 +0.31(+0.79%)
Jan 15, 2015 39.71 39.78 38.75 39.03 131,668 -0.35(-0.89%)
Jan 14, 2015 38.36 39.87 38.29 39.38 178,836 +0.58(+1.49%)
Jan 13, 2015 38.88 39.91 38.04 38.80 308,114 +0.21(+0.54%)
Jan 12, 2015 38.30 39.45 37.99 38.59 121,093 +0.32(+0.84%)
Jan 09, 2015 37.46 38.72 37.41 38.27 64,630 +0.72(+1.92%)
Jan 08, 2015 37.48 37.84 37.09 37.55 93,725 +0.52(+1.40%)
Jan 07, 2015 37.71 37.90 36.94 37.03 66,968 -0.48(-1.28%)
Jan 06, 2015 38.63 38.89 37.12 37.51 157,536 -1.20(-3.10%)
Jan 05, 2015 38.97 39.30 38.40 38.71 112,142 -0.31(-0.79%)
Jan 02, 2015 38.84 39.21 38.27 39.02 83,836 +0.51(+1.32%)
Dec 31, 2014 38.70 38.51 38.51 38.51 79,700 -0.04(-0.10%)
Dec 30, 2014 38.53 38.89 38.37 38.55 116,454 +0.03(+0.08%)
Dec 29, 2014 39.15 39.22 38.30 38.52 126,425 -0.49(-1.26%)
Dec 26, 2014 38.59 39.46 38.59 39.01 28,568 +0.50(+1.30%)
Dec 24, 2014 38.65 38.51 38.51 38.51 47,200 -0.10(-0.26%)
Dec 23, 2014 38.26 38.88 38.03 38.61 104,827 +0.74(+1.95%)
Dec 22, 2014 38.48 38.82 37.33 37.87 231,925 -0.79(-2.04%)
Dec 19, 2014 37.95 39.17 37.72 38.66 182,153 +0.77(+2.03%)
Dec 18, 2014 36.86 38.99 36.29 37.89 432,690 +1.39(+3.81%)
Dec 17, 2014 36.50 36.81 35.25 36.50 323,930 +0.29(+0.80%)
Dec 16, 2014 37.39 37.95 36.10 36.21 375,812 -1.59(-4.21%)
Dec 15, 2014 39.33 39.59 36.80 37.80 411,140 -1.60(-4.06%)
Dec 12, 2014 39.21 39.78 39.01 39.40 162,914 -0.25(-0.63%)
Dec 11, 2014 38.50 39.87 38.15 39.65 505,428 +1.28(+3.34%)
Dec 10, 2014 38.68 38.98 38.10 38.37 289,690 -0.69(-1.77%)
Dec 09, 2014 37.96 39.11 37.96 39.06 340,811 +0.78(+2.04%)
Dec 08, 2014 38.81 39.00 37.75 38.28 716,863 -0.73(-1.87%)
Dec 05, 2014 39.22 39.66 38.20 39.01 284,666 -0.22(-0.56%)
Dec 04, 2014 39.51 39.77 38.24 39.23 381,532 -0.19(-0.48%)
Dec 03, 2014 39.53 40.00 39.15 39.42 247,328 -0.29(-0.73%)
Dec 02, 2014 39.80 40.30 38.86 39.71 371,824 +0.29(+0.74%)
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.