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 (%)
Jun 30, 2014 36.50 36.52 35.67 36.06 83,975 -0.59(-1.61%)
Jun 27, 2014 36.25 37.20 36.02 36.65 368,437 +0.31(+0.85%)
Jun 26, 2014 36.03 36.50 35.73 36.34 162,971 +0.22(+0.61%)
Jun 25, 2014 35.81 36.40 35.78 36.12 137,444 +0.07(+0.19%)
Jun 24, 2014 36.01 36.53 35.76 36.05 155,106 -0.30(-0.83%)
Jun 23, 2014 35.57 36.59 35.25 36.35 103,461 +0.85(+2.39%)
Jun 20, 2014 35.68 36.40 35.01 35.50 113,850 +0.06(+0.17%)
Jun 19, 2014 35.58 35.80 35.06 35.44 105,430 +0.00(+0.00%)
Jun 18, 2014 35.00 35.59 34.97 35.44 159,978 +0.36(+1.03%)
Jun 17, 2014 35.11 35.60 34.93 35.08 53,287 -0.16(-0.45%)
Jun 16, 2014 35.21 35.61 35.10 35.24 84,234 +0.12(+0.34%)
Jun 13, 2014 35.80 35.80 34.95 35.12 95,963 -0.38(-1.07%)
Jun 12, 2014 35.02 35.92 35.02 35.50 192,453 +0.30(+0.85%)
Jun 11, 2014 35.46 35.65 34.91 35.20 85,817 -0.11(-0.31%)
Jun 10, 2014 35.89 36.07 35.16 35.31 43,944 +0.84(+2.44%)
Jun 06, 2014 34.06 34.60 34.06 34.47 130,291 +0.41(+1.20%)
Jun 05, 2014 32.07 35.16 32.07 34.06 307,786 +1.90(+5.91%)
Jun 04, 2014 31.17 32.54 31.17 32.16 109,822 +0.96(+3.08%)
Jun 03, 2014 31.66 31.81 30.72 31.20 92,419 -0.46(-1.45%)
Jun 02, 2014 32.52 32.52 31.20 31.66 256,534 -0.74(-2.28%)
May 30, 2014 32.80 32.80 32.05 32.40 218,165 -0.56(-1.70%)
May 29, 2014 30.77 33.75 30.70 32.96 356,269 +2.35(+7.68%)
May 28, 2014 30.79 30.80 30.00 30.61 104,877 -0.06(-0.20%)
May 27, 2014 31.24 31.30 30.50 30.67 199,328 +0.03(+0.10%)
May 23, 2014 30.15 30.64 30.64 30.64 105,300 +0.66(+2.20%)
May 22, 2014 29.96 30.44 29.73 29.98 140,750 -0.11(-0.37%)
May 21, 2014 29.46 30.31 29.46 30.09 55,728 +0.75(+2.56%)
May 20, 2014 30.00 30.28 29.22 29.34 236,399 -0.62(-2.07%)
May 19, 2014 28.20 30.32 28.13 29.96 252,109 +1.78(+6.32%)
May 16, 2014 27.14 28.24 26.79 28.18 117,406 +0.94(+3.45%)
May 15, 2014 27.88 28.20 25.77 27.24 981,036 -1.96(-6.71%)
May 14, 2014 28.18 29.55 28.07 29.20 294,576 +0.98(+3.47%)
May 13, 2014 27.68 28.38 27.54 28.22 319,510 +0.77(+2.81%)
May 12, 2014 26.81 27.86 26.43 27.45 125,755 +0.87(+3.27%)
May 09, 2014 26.34 26.84 26.06 26.58 71,497 +0.14(+0.53%)
May 08, 2014 25.81 28.11 25.78 26.44 382,872 +0.40(+1.54%)
May 07, 2014 24.61 26.29 24.47 26.04 601,888 +1.66(+6.81%)
May 06, 2014 25.01 25.18 24.09 24.38 266,536 -0.35(-1.42%)
May 05, 2014 25.33 25.33 24.25 24.73 358,007 -0.82(-3.21%)
May 02, 2014 26.57 26.57 25.37 25.55 95,861 -1.06(-3.98%)
May 01, 2014 26.65 26.81 26.21 26.61 225,191 -0.38(-1.41%)
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%)
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.