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 (%)
Apr 30, 2014 27.25 27.37 26.79 26.99 35,252 -0.47(-1.71%)
Apr 29, 2014 27.33 28.03 27.25 27.46 69,270 +0.29(+1.07%)
Apr 28, 2014 28.09 28.49 27.02 27.17 122,409 -0.91(-3.24%)
Apr 25, 2014 28.63 28.95 27.80 28.08 142,627 -0.76(-2.64%)
Apr 24, 2014 29.81 29.81 28.62 28.84 62,759 -0.79(-2.67%)
Apr 23, 2014 29.32 29.83 29.00 29.63 160,616 +0.24(+0.82%)
Apr 22, 2014 29.42 29.90 29.01 29.39 88,013 +0.02(+0.07%)
Apr 21, 2014 29.94 30.05 29.02 29.37 27,489 -0.76(-2.52%)
Apr 17, 2014 29.25 30.13 30.13 30.13 168,500 +0.86(+2.94%)
Apr 16, 2014 29.42 29.82 28.87 29.27 69,953 +0.11(+0.38%)
Apr 15, 2014 30.49 30.49 28.57 29.16 115,458 -1.33(-4.36%)
Apr 14, 2014 31.37 31.57 30.16 30.49 60,457 -0.84(-2.68%)
Apr 11, 2014 30.78 31.70 30.12 31.33 61,114 +0.38(+1.23%)
Apr 10, 2014 32.40 32.69 30.54 30.95 104,206 -1.41(-4.36%)
Apr 09, 2014 32.12 32.63 31.91 32.36 65,722 +0.45(+1.41%)
Apr 08, 2014 32.58 33.07 31.57 31.91 117,990 -0.53(-1.63%)
Apr 07, 2014 36.24 36.24 32.05 32.44 146,565 -3.85(-10.61%)
Apr 04, 2014 36.26 36.40 34.71 36.29 66,743 +0.27(+0.75%)
Apr 03, 2014 36.72 36.72 35.49 36.02 48,105 -0.52(-1.42%)
Apr 02, 2014 36.87 38.29 36.31 36.54 61,623 -0.18(-0.49%)
Apr 01, 2014 35.09 37.10 34.92 36.72 125,711 +1.65(+4.70%)
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%)
Jan 02, 2014 37.74 38.02 37.58 37.65 35,198 -0.33(-0.87%)
Dec 31, 2013 37.80 37.98 37.98 37.98 53,600 +0.09(+0.24%)
Dec 30, 2013 37.95 38.35 37.83 37.89 23,487 -0.17(-0.45%)
Dec 27, 2013 38.00 38.06 36.42 38.06 37,677 +0.19(+0.50%)
Dec 26, 2013 38.00 38.12 37.70 37.87 85,459 -0.12(-0.32%)
Dec 24, 2013 37.85 38.00 37.51 37.99 39,819 +0.10(+0.26%)
Dec 23, 2013 38.00 38.08 37.40 37.89 94,986 -0.14(-0.37%)
Dec 20, 2013 37.33 38.03 36.38 38.03 81,866 +0.69(+1.85%)
Dec 19, 2013 36.43 38.04 36.43 37.34 27,324 +0.69(+1.88%)
Dec 18, 2013 36.54 36.76 35.75 36.65 85,832 +0.05(+0.14%)
Dec 17, 2013 37.90 38.28 36.45 36.60 76,129 -1.01(-2.69%)
Dec 16, 2013 38.07 38.16 36.98 37.61 41,402 -0.34(-0.90%)
Dec 13, 2013 37.49 39.57 37.37 37.95 109,651 +0.69(+1.85%)
Dec 12, 2013 36.07 37.69 35.86 37.26 37,423 +1.04(+2.87%)
Dec 11, 2013 36.59 36.65 35.72 36.22 57,671 -0.28(-0.77%)
Dec 10, 2013 36.61 36.61 36.16 36.50 40,348 -0.27(-0.73%)
Dec 09, 2013 37.59 37.70 36.70 36.77 45,831 -0.72(-1.92%)
Dec 06, 2013 37.47 38.18 37.29 37.49 51,413 +0.45(+1.21%)
Dec 05, 2013 36.85 37.18 36.68 37.04 30,106 +0.07(+0.19%)
Dec 04, 2013 36.62 37.14 36.19 36.97 41,318 -0.01(-0.03%)
Dec 03, 2013 37.52 37.52 36.58 36.98 117,332 -0.26(-0.70%)
Dec 02, 2013 37.82 38.12 36.93 37.24 53,591 -0.69(-1.82%)
Nov 29, 2013 37.27 38.00 37.27 37.93 21,016 +0.44(+1.17%)
Nov 27, 2013 36.77 38.29 36.38 37.49 122,740 +0.67(+1.82%)
Nov 26, 2013 38.00 38.85 36.23 36.82 74,081 -1.11(-2.93%)
Nov 25, 2013 37.85 39.20 37.06 37.93 174,393 +0.23(+0.61%)
Nov 22, 2013 36.80 38.83 36.00 37.70 1,125,479 +2.84(+8.15%)
Nov 21, 2013 33.21 35.97 32.01 34.86 192,721 +1.05(+3.11%)
Nov 20, 2013 35.05 35.19 33.27 33.81 94,873 -1.99(-5.56%)
Nov 19, 2013 35.60 36.25 35.26 35.80 61,165 +0.12(+0.34%)
Nov 18, 2013 33.80 36.91 33.80 35.68 131,148 +1.88(+5.56%)
Nov 15, 2013 33.39 34.17 33.39 33.80 45,543 +0.18(+0.54%)
Nov 14, 2013 33.65 35.15 33.18 33.62 57,220 +0.35(+1.05%)
Nov 12, 2013 33.85 34.61 33.21 33.27 45,319 +0.08(+0.24%)
Nov 11, 2013 32.00 33.64 32.00 33.19 122,316 +1.21(+3.78%)
Nov 08, 2013 31.57 32.01 30.51 31.98 58,328 +0.57(+1.81%)
Nov 07, 2013 31.23 31.95 31.21 31.41 13,196 +0.41(+1.32%)
Nov 06, 2013 30.22 31.23 30.15 31.00 50,793 +1.44(+4.87%)
Nov 05, 2013 29.06 29.85 29.06 29.56 30,238 +0.55(+1.90%)
Nov 04, 2013 29.30 29.30 28.80 29.01 33,000 -0.04(-0.14%)
Nov 01, 2013 29.16 29.85 29.00 29.05 56,854 -0.17(-0.58%)
Oct 31, 2013 29.16 29.79 29.16 29.22 37,941 +0.15(+0.52%)
Oct 30, 2013 28.81 29.24 28.80 29.07 37,085 +0.35(+1.22%)
Oct 29, 2013 28.00 28.72 28.00 28.72 14,294 +0.74(+2.64%)
Oct 28, 2013 28.07 28.18 27.70 27.98 39,044 -0.07(-0.25%)
Oct 25, 2013 28.05 28.18 27.73 28.05 37,786 +0.12(+0.43%)
Oct 24, 2013 28.02 28.48 27.68 27.93 22,574 +0.17(+0.61%)
Oct 23, 2013 27.94 27.94 27.62 27.76 5,238 -0.24(-0.86%)
Oct 22, 2013 27.93 28.68 27.93 28.00 18,494 +0.21(+0.76%)
Oct 21, 2013 27.76 27.95 27.12 27.79 107,606 -0.04(-0.14%)
Oct 18, 2013 27.16 27.83 26.15 27.83 99,210 +0.88(+3.27%)
Oct 17, 2013 26.90 27.16 26.90 26.95 11,206 -0.05(-0.19%)
Oct 16, 2013 26.95 27.05 26.01 27.00 26,311 +0.26(+0.97%)
Oct 15, 2013 27.66 27.69 26.33 26.74 31,461 -1.06(-3.81%)
Oct 14, 2013 27.35 28.00 27.35 27.80 14,394 +0.40(+1.46%)
Oct 11, 2013 26.73 27.40 26.59 27.40 23,223 +0.52(+1.93%)
Oct 10, 2013 26.34 27.34 26.34 26.88 43,999 +0.84(+3.23%)
Oct 09, 2013 25.65 26.25 25.65 26.04 19,327 +0.34(+1.32%)
Oct 08, 2013 26.32 26.47 25.63 25.70 22,362 -0.48(-1.83%)
Oct 07, 2013 26.25 26.50 26.00 26.18 21,731 -0.07(-0.27%)
Oct 04, 2013 26.02 26.31 26.02 26.25 18,081 +0.16(+0.61%)
Oct 03, 2013 25.91 26.16 25.69 26.09 11,236 +0.03(+0.12%)
Oct 02, 2013 26.49 26.49 25.50 26.06 30,043 -0.44(-1.66%)
Oct 01, 2013 26.48 26.90 25.71 26.50 33,077 -0.14(-0.53%)
Sep 27, 2013 26.77 26.90 26.31 26.64 17,588 +0.06(+0.23%)
Sep 26, 2013 26.49 26.86 26.24 26.58 43,018 +0.24(+0.91%)
Sep 25, 2013 26.50 26.79 26.34 26.34 21,558 -0.06(-0.23%)
Sep 24, 2013 26.84 26.84 26.40 26.40 16,556 +0.06(+0.23%)
Sep 23, 2013 26.31 26.90 26.25 26.34 39,703 +0.35(+1.35%)
Sep 20, 2013 25.84 26.90 25.84 25.99 8,812 -0.57(-2.15%)
Sep 19, 2013 26.49 26.56 25.52 26.56 60,739 +0.07(+0.26%)
Sep 18, 2013 26.34 26.50 25.56 26.49 3,200 +0.00(+0.00%)
Sep 17, 2013 25.50 26.76 25.50 26.49 40,440 +0.98(+3.84%)
Sep 16, 2013 25.79 26.56 24.58 25.51 51,097 -1.05(-3.95%)
Sep 13, 2013 26.84 26.84 26.47 26.56 10,199 +0.04(+0.13%)
Sep 12, 2013 26.50 26.67 26.37 26.52 19,430 +0.07(+0.28%)
Sep 11, 2013 26.90 26.90 25.99 26.45 50,804 -0.33(-1.23%)
Sep 10, 2013 26.00 26.90 25.98 26.78 45,693 +0.57(+2.17%)
Sep 09, 2013 24.79 26.21 24.79 26.21 80,745 +1.84(+7.55%)
Sep 06, 2013 24.39 24.57 24.21 24.37 49,583 +0.17(+0.70%)
Sep 05, 2013 23.71 24.30 23.51 24.20 29,346 +0.30(+1.26%)
Sep 04, 2013 23.42 23.95 22.85 23.90 66,610 +0.27(+1.14%)
Sep 03, 2013 23.90 23.90 22.81 23.63 7,421 -0.12(-0.51%)
Aug 30, 2013 23.67 23.75 23.01 23.75 7,900 +0.00(+0.00%)
Aug 29, 2013 23.74 23.75 23.50 23.75 13,300 +0.01(+0.04%)
Aug 28, 2013 23.85 23.89 23.50 23.74 12,522 +0.68(+2.93%)
Aug 27, 2013 23.23 23.42 22.60 23.06 30,961 +0.06(+0.28%)
Aug 26, 2013 22.98 23.10 22.61 23.00 4,898 +0.00(+0.00%)
Aug 23, 2013 22.95 23.00 22.60 23.00 8,694 +0.29(+1.28%)
Aug 22, 2013 23.31 23.34 22.51 22.71 42,772 -0.49(-2.11%)
Aug 21, 2013 22.93 23.20 22.93 23.20 3,100 -0.07(-0.30%)
Aug 20, 2013 23.01 23.29 22.40 23.27 11,037 +0.19(+0.82%)
Aug 19, 2013 23.60 23.60 22.97 23.08 29,275 -0.62(-2.62%)
Aug 16, 2013 23.68 23.73 23.30 23.70 2,464 +0.06(+0.25%)
Aug 15, 2013 22.42 24.15 22.30 23.64 35,183 +1.10(+4.88%)
Aug 14, 2013 24.74 25.11 22.38 22.54 76,432 -2.31(-9.30%)
Aug 13, 2013 23.30 25.18 23.15 24.85 23,290 +1.41(+6.02%)
Aug 12, 2013 24.64 24.66 23.42 23.44 50,045 -0.69(-2.86%)
Aug 09, 2013 23.90 24.75 23.90 24.13 7,040 +0.23(+0.96%)
Aug 08, 2013 22.99 24.00 22.83 23.90 35,550 +1.66(+7.46%)
Aug 07, 2013 22.34 22.40 22.12 22.24 7,057 +0.03(+0.14%)
Aug 06, 2013 22.31 22.45 22.19 22.21 2,500 -0.36(-1.59%)
Aug 05, 2013 22.00 22.57 22.00 22.57 5,200 +0.79(+3.63%)
Aug 02, 2013 21.70 22.15 21.70 21.78 9,600 +0.08(+0.35%)
Aug 01, 2013 21.84 22.00 21.70 21.70 4,590 -0.27(-1.21%)
Jul 31, 2013 22.00 22.49 21.91 21.97 9,214 +0.07(+0.32%)
Jul 30, 2013 21.71 22.04 21.70 21.90 31,000 +0.24(+1.11%)
Jul 29, 2013 21.71 21.77 21.65 21.66 4,000 -0.04(-0.18%)
Jul 26, 2013 21.45 21.88 21.45 21.70 16,449 +0.15(+0.70%)
Jul 25, 2013 21.20 21.72 21.15 21.55 5,600 +0.42(+1.99%)
Jul 24, 2013 21.39 21.66 21.13 21.13 20,973 -0.02(-0.09%)
Jul 23, 2013 21.40 21.40 21.09 21.15 48,035 -0.26(-1.21%)
Jul 22, 2013 21.82 21.87 21.31 21.41 54,920 -0.26(-1.20%)
Jul 19, 2013 22.05 22.05 21.35 21.67 55,772 -0.27(-1.23%)
Jul 18, 2013 21.86 22.07 21.51 21.94 15,100 +0.24(+1.11%)
Jul 17, 2013 21.93 22.19 21.57 21.70 8,525 +0.24(+1.12%)
Jul 16, 2013 21.49 21.50 21.01 21.46 10,900 +0.06(+0.28%)
Jul 15, 2013 21.50 21.62 21.27 21.40 10,585 +0.05(+0.23%)
Jul 12, 2013 21.17 21.77 20.96 21.35 10,660 +0.33(+1.57%)
Jul 11, 2013 21.51 21.93 20.70 21.02 41,996 -0.38(-1.78%)
Jul 10, 2013 21.50 21.54 21.25 21.40 7,260 -0.10(-0.47%)
Jul 09, 2013 21.10 21.65 20.95 21.50 128,052 +0.25(+1.18%)
Jul 08, 2013 21.40 21.77 21.10 21.25 21,873 +0.01(+0.05%)
Jul 05, 2013 21.05 21.47 20.70 21.24 83,961 +0.34(+1.63%)
Jul 03, 2013 20.54 21.24 20.54 20.90 10,750 +0.41(+2.00%)
Jul 02, 2013 20.11 20.53 20.08 20.49 45,758 +0.33(+1.64%)
Jul 01, 2013 20.02 20.24 19.90 20.16 47,082 +0.27(+1.36%)
Jun 28, 2013 20.80 20.87 19.89 19.89 147,122 -0.49(-2.40%)
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.