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 28, 2017 57.95 60.45 57.95 58.65 311,554 +0.70(+1.21%)
Feb 27, 2017 57.95 57.95 57.10 57.95 147,977 +0.00(+0.00%)
Feb 24, 2017 57.10 58.15 57.05 57.95 190,058 +0.40(+0.70%)
Feb 23, 2017 56.70 58.05 56.70 57.55 359,439 +0.95(+1.68%)
Feb 22, 2017 55.00 57.55 55.00 56.60 393,041 +1.05(+1.89%)
Feb 21, 2017 55.70 56.35 54.50 55.55 770,629 -0.35(-0.63%)
Feb 17, 2017 55.90 55.90 55.90 0 -0.90(-1.58%)
Feb 16, 2017 57.65 57.75 56.15 56.80 640,770 -0.75(-1.30%)
Feb 15, 2017 59.25 59.85 57.15 57.55 605,653 -2.90(-4.80%)
Feb 14, 2017 60.50 61.15 59.73 60.45 190,646 -0.15(-0.25%)
Feb 13, 2017 60.65 61.45 60.40 60.60 110,362 -0.40(-0.66%)
Feb 10, 2017 61.65 61.65 60.90 61.00 116,663 -0.30(-0.49%)
Feb 09, 2017 60.30 61.35 60.30 61.30 108,492 +1.45(+2.42%)
Feb 08, 2017 59.05 60.15 58.90 59.85 87,739 +0.65(+1.10%)
Feb 07, 2017 59.15 59.55 58.55 59.20 137,581 +0.10(+0.17%)
Feb 06, 2017 59.85 59.95 58.83 59.10 100,466 -0.85(-1.42%)
Feb 03, 2017 59.60 60.00 58.75 59.95 133,642 +1.15(+1.96%)
Feb 02, 2017 58.75 59.90 58.30 58.80 123,888 +0.05(+0.09%)
Feb 01, 2017 59.40 59.45 57.85 58.75 220,859 -0.10(-0.17%)
Jan 31, 2017 58.90 59.15 57.85 58.85 148,549 -0.45(-0.76%)
Jan 30, 2017 60.40 60.40 58.55 59.30 110,809 -1.45(-2.39%)
Jan 27, 2017 60.90 61.05 59.75 60.75 104,460 -0.15(-0.25%)
Jan 26, 2017 62.45 62.45 59.80 60.90 302,959 -1.60(-2.56%)
Jan 25, 2017 59.20 62.50 59.20 62.50 314,216 +3.70(+6.29%)
Jan 24, 2017 58.00 58.95 57.35 58.80 127,939 +0.80(+1.38%)
Jan 23, 2017 58.60 59.00 57.75 58.00 79,418 -0.80(-1.36%)
Jan 20, 2017 58.45 58.95 58.05 58.80 86,935 +0.40(+0.68%)
Jan 19, 2017 58.40 58.60 57.25 58.40 138,694 +0.20(+0.34%)
Jan 18, 2017 58.65 59.30 58.10 58.20 94,210 -0.25(-0.43%)
Jan 17, 2017 58.85 59.20 57.70 58.45 139,808 -0.60(-1.02%)
Jan 13, 2017 59.05 59.05 59.05 0 +0.80(+1.37%)
Jan 12, 2017 59.10 60.45 58.15 58.25 253,856 -1.60(-2.67%)
Jan 11, 2017 59.15 60.00 59.10 59.85 92,603 +0.25(+0.42%)
Jan 10, 2017 60.45 60.55 58.95 59.60 149,140 -0.35(-0.58%)
Jan 09, 2017 60.40 60.40 58.85 59.95 206,461 -0.40(-0.66%)
Jan 06, 2017 59.55 60.70 58.50 60.35 327,772 +2.25(+3.87%)
Jan 05, 2017 58.75 59.20 58.10 58.10 284,974 -0.65(-1.11%)
Jan 04, 2017 58.70 58.90 56.95 58.75 347,708 +1.50(+2.62%)
Jan 03, 2017 57.05 57.50 56.75 57.25 221,120 +1.05(+1.87%)
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%)
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.