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 29, 2016 51.17 51.35 49.16 50.76 403,245 -0.41(-0.80%)
Feb 26, 2016 53.15 54.34 50.67 51.17 406,979 -1.46(-2.77%)
Feb 25, 2016 52.68 53.00 52.22 52.63 304,855 -0.01(-0.02%)
Feb 24, 2016 50.39 52.81 50.26 52.64 436,595 +1.49(+2.91%)
Feb 23, 2016 50.77 52.21 50.46 51.15 466,750 -0.01(-0.02%)
Feb 22, 2016 50.75 51.22 49.67 51.16 358,587 +0.94(+1.87%)
Feb 19, 2016 49.66 50.45 48.51 50.22 534,386 +0.25(+0.50%)
Feb 18, 2016 50.70 52.75 49.92 49.97 717,574 +0.00(+0.00%)
Feb 17, 2016 54.23 54.47 49.47 49.97 1,057,772 -3.92(-7.27%)
Feb 16, 2016 54.26 54.51 53.41 53.89 360,644 +0.24(+0.45%)
Feb 12, 2016 50.21 53.65 53.65 53.65 1,324,600 -1.99(-3.58%)
Feb 11, 2016 54.41 56.25 54.20 55.64 545,246 +0.29(+0.52%)
Feb 10, 2016 54.51 57.95 54.38 55.35 582,252 +1.70(+3.17%)
Feb 09, 2016 52.44 57.14 52.44 53.65 706,132 +0.34(+0.64%)
Feb 08, 2016 57.90 59.35 53.12 53.31 1,173,008 -4.51(-7.80%)
Feb 05, 2016 66.50 66.89 57.02 57.82 1,695,023 -9.46(-14.06%)
Feb 04, 2016 71.78 72.16 66.95 67.28 892,104 -4.81(-6.67%)
Feb 03, 2016 76.35 76.94 72.05 72.09 355,536 -3.49(-4.62%)
Feb 02, 2016 75.85 77.11 75.30 75.58 176,011 -1.09(-1.42%)
Feb 01, 2016 74.82 77.28 74.43 76.67 282,969 +1.59(+2.12%)
Jan 29, 2016 72.79 75.09 72.25 75.08 304,918 +2.97(+4.12%)
Jan 28, 2016 72.80 72.87 70.33 72.11 114,373 +0.59(+0.82%)
Jan 27, 2016 71.47 73.69 70.42 71.52 196,765 -0.53(-0.74%)
Jan 26, 2016 73.65 73.78 71.50 72.05 174,957 -1.32(-1.80%)
Jan 25, 2016 71.71 73.89 71.13 73.37 336,256 +1.50(+2.09%)
Jan 22, 2016 69.87 71.99 69.36 71.87 155,303 +3.24(+4.72%)
Jan 21, 2016 68.01 69.77 64.85 68.63 330,136 +1.05(+1.55%)
Jan 20, 2016 67.83 68.68 63.32 67.58 307,284 -1.50(-2.17%)
Jan 19, 2016 68.50 70.43 68.31 69.08 365,407 +1.40(+2.07%)
Jan 15, 2016 68.20 67.68 67.68 67.68 266,600 -2.76(-3.92%)
Jan 14, 2016 69.08 70.90 67.25 70.44 259,001 +1.66(+2.41%)
Jan 13, 2016 70.93 71.82 67.71 68.78 185,950 -2.15(-3.03%)
Jan 12, 2016 69.73 71.80 69.73 70.93 196,363 +2.10(+3.05%)
Jan 11, 2016 68.50 69.36 67.45 68.83 224,240 +0.75(+1.10%)
Jan 08, 2016 71.44 72.35 67.90 68.08 337,332 -3.22(-4.52%)
Jan 07, 2016 70.85 72.57 70.01 71.30 265,644 -1.28(-1.76%)
Jan 06, 2016 71.06 72.77 70.86 72.58 181,922 +0.07(+0.10%)
Jan 05, 2016 71.60 73.10 71.26 72.51 270,790 +1.15(+1.61%)
Jan 04, 2016 76.55 76.98 71.04 71.36 455,987 -5.77(-7.48%)
Dec 31, 2015 78.66 77.13 77.13 77.13 155,200 -2.01(-2.54%)
Dec 30, 2015 78.12 79.37 77.88 79.14 183,283 +0.96(+1.23%)
Dec 29, 2015 77.68 78.36 77.30 78.18 102,688 +0.80(+1.03%)
Dec 28, 2015 78.41 78.41 76.75 77.38 109,374 -1.23(-1.56%)
Dec 24, 2015 78.52 78.61 78.61 78.61 77,300 +0.25(+0.32%)
Dec 23, 2015 78.61 78.70 76.62 78.36 132,635 +0.15(+0.19%)
Dec 22, 2015 77.45 78.30 76.47 78.21 218,192 +0.77(+0.99%)
Dec 21, 2015 76.00 77.49 75.19 77.44 174,629 +2.17(+2.88%)
Dec 18, 2015 76.50 76.86 74.67 75.27 255,867 -1.55(-2.02%)
Dec 17, 2015 77.36 78.79 76.46 76.82 102,361 -0.55(-0.71%)
Dec 16, 2015 79.44 79.44 76.00 77.37 203,797 -1.32(-1.68%)
Dec 15, 2015 77.00 79.06 76.94 78.69 174,208 +2.14(+2.80%)
Dec 14, 2015 75.86 76.68 75.33 76.55 184,875 +1.73(+2.31%)
Dec 11, 2015 76.81 76.93 73.61 74.82 263,275 -2.97(-3.82%)
Dec 10, 2015 76.15 79.85 76.05 77.79 199,021 +1.90(+2.50%)
Dec 09, 2015 79.84 80.32 75.29 75.89 290,098 -4.31(-5.37%)
Dec 08, 2015 78.23 80.64 77.69 80.20 287,987 +1.21(+1.53%)
Dec 07, 2015 78.68 80.32 78.52 78.99 175,338 -0.04(-0.05%)
Dec 04, 2015 78.63 79.33 78.02 79.03 255,574 +0.55(+0.70%)
Dec 03, 2015 77.95 79.38 77.50 78.48 403,544 +0.90(+1.16%)
Dec 02, 2015 76.95 77.78 76.66 77.58 251,892 +0.52(+0.67%)
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.