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%)
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.