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 (%)
Mar 31, 2014 34.28 35.30 34.19 35.07 115,565 +0.90(+2.63%)
Mar 28, 2014 34.13 34.81 33.65 34.17 121,246 -0.03(-0.09%)
Mar 27, 2014 33.40 34.38 32.88 34.20 89,201 +0.70(+2.09%)
Mar 26, 2014 32.47 33.55 31.64 33.50 125,233 +0.98(+3.01%)
Mar 25, 2014 32.58 32.85 32.11 32.52 80,637 -0.03(-0.09%)
Mar 24, 2014 32.69 32.85 31.56 32.55 55,902 -0.14(-0.43%)
Mar 21, 2014 32.48 33.03 32.00 32.69 70,101 +0.30(+0.93%)
Mar 20, 2014 32.96 33.70 32.27 32.39 99,860 -0.79(-2.38%)
Mar 19, 2014 32.91 33.47 32.64 33.18 59,573 +0.14(+0.42%)
Mar 18, 2014 32.01 33.35 32.01 33.04 71,509 +1.27(+4.00%)
Mar 17, 2014 31.24 31.94 31.04 31.77 82,456 +0.64(+2.06%)
Mar 14, 2014 31.32 31.65 30.50 31.13 96,136 -0.36(-1.14%)
Mar 13, 2014 32.94 32.94 31.34 31.49 79,267 -1.24(-3.79%)
Mar 12, 2014 33.46 33.48 32.51 32.73 97,243 -0.97(-2.88%)
Mar 11, 2014 33.85 34.20 33.40 33.70 315,546 +0.16(+0.48%)
Mar 10, 2014 33.47 34.07 33.25 33.54 94,354 -0.08(-0.24%)
Mar 07, 2014 34.39 34.50 33.44 33.62 123,848 -0.03(-0.09%)
Mar 06, 2014 33.40 34.75 33.40 33.65 220,261 +0.21(+0.63%)
Mar 05, 2014 34.19 35.76 33.30 33.44 310,393 -0.66(-1.94%)
Mar 04, 2014 33.03 35.00 33.03 34.10 700,412 +5.27(+18.28%)
Mar 03, 2014 35.17 37.23 28.12 28.83 843,226 -8.60(-22.98%)
Feb 28, 2014 38.62 39.37 37.11 37.43 156,272 -1.31(-3.38%)
Feb 27, 2014 38.83 39.10 38.03 38.74 61,656 -0.22(-0.56%)
Feb 26, 2014 39.21 39.59 38.03 38.96 98,390 -0.32(-0.81%)
Feb 25, 2014 41.19 41.57 39.00 39.28 96,483 -1.87(-4.54%)
Feb 24, 2014 40.91 41.50 39.98 41.15 196,990 +1.30(+3.26%)
Feb 21, 2014 39.14 40.07 39.00 39.85 108,606 +1.05(+2.71%)
Feb 20, 2014 39.45 40.62 38.51 38.80 156,717 -0.62(-1.57%)
Feb 19, 2014 40.50 40.52 39.10 39.42 114,848 -1.28(-3.14%)
Feb 18, 2014 42.19 42.19 40.08 40.70 122,696 -1.29(-3.07%)
Feb 14, 2014 43.45 41.99 41.99 41.99 264,700 -1.34(-3.09%)
Feb 13, 2014 37.83 43.56 37.80 43.33 552,351 +5.54(+14.66%)
Feb 12, 2014 37.90 38.22 37.61 37.79 74,778 -0.16(-0.42%)
Feb 11, 2014 37.82 38.17 37.75 37.95 62,281 +0.08(+0.21%)
Feb 10, 2014 37.50 38.00 37.26 37.87 64,035 +0.37(+0.99%)
Feb 07, 2014 36.81 38.10 36.51 37.50 73,762 +0.90(+2.46%)
Feb 06, 2014 36.92 37.89 36.48 36.60 34,169 -0.16(-0.44%)
Feb 05, 2014 35.97 37.44 35.87 36.76 36,355 +0.74(+2.05%)
Feb 04, 2014 36.18 36.78 35.80 36.02 51,280 -0.12(-0.33%)
Feb 03, 2014 37.01 37.17 35.24 36.14 70,395 -1.25(-3.34%)
Jan 31, 2014 36.84 38.00 36.84 37.39 61,617 -0.07(-0.19%)
Jan 30, 2014 37.44 38.09 37.42 37.46 41,430 +0.19(+0.51%)
Jan 29, 2014 37.11 37.72 36.93 37.27 68,529 -0.17(-0.45%)
Jan 28, 2014 36.29 37.96 36.29 37.44 33,634 +1.07(+2.94%)
Jan 27, 2014 36.71 36.97 35.81 36.37 45,002 -0.40(-1.09%)
Jan 24, 2014 36.31 38.15 35.62 36.77 52,800 +0.27(+0.74%)
Jan 23, 2014 37.90 38.08 35.78 36.50 124,052 -1.25(-3.31%)
Jan 22, 2014 38.00 38.04 37.32 37.75 140,773 -0.26(-0.68%)
Jan 21, 2014 38.36 38.36 37.60 38.01 81,110 -0.28(-0.73%)
Jan 17, 2014 37.69 38.29 38.29 38.29 82,900 +0.74(+1.97%)
Jan 16, 2014 37.07 37.97 36.70 37.55 102,255 +0.32(+0.86%)
Jan 15, 2014 36.71 37.57 36.30 37.23 48,867 +0.48(+1.31%)
Jan 14, 2014 36.55 36.92 36.23 36.75 26,454 +0.20(+0.55%)
Jan 13, 2014 36.46 36.94 35.79 36.55 66,088 -0.02(-0.05%)
Jan 10, 2014 36.84 36.84 35.92 36.57 26,374 -0.12(-0.33%)
Jan 09, 2014 36.80 36.92 35.90 36.69 28,878 -0.14(-0.38%)
Jan 08, 2014 37.38 38.63 36.71 36.83 93,318 -0.60(-1.60%)
Jan 07, 2014 37.77 38.25 36.57 37.43 53,726 -0.12(-0.32%)
Jan 06, 2014 37.66 37.89 36.74 37.55 69,841 -0.24(-0.64%)
Jan 03, 2014 37.58 38.10 37.06 37.79 42,875 +0.14(+0.37%)
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.