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, 2015 57.60 57.82 56.07 56.55 157,956 -0.72(-1.26%)
Jun 29, 2015 57.97 58.25 55.96 57.27 279,652 -2.33(-3.91%)
Jun 26, 2015 58.38 60.33 58.36 59.60 1,300,236 +1.49(+2.56%)
Jun 25, 2015 54.68 58.22 54.68 58.11 372,254 +3.49(+6.39%)
Jun 24, 2015 55.56 55.87 54.06 54.62 175,678 -1.18(-2.11%)
Jun 23, 2015 55.32 55.96 55.23 55.80 153,045 +0.64(+1.16%)
Jun 22, 2015 55.16 55.50 54.91 55.16 280,183 +0.18(+0.33%)
Jun 19, 2015 55.93 55.98 54.45 54.98 237,391 -1.21(-2.15%)
Jun 18, 2015 57.32 57.47 56.03 56.19 295,821 -0.04(-0.07%)
Jun 17, 2015 56.15 56.68 55.90 56.23 155,946 +0.19(+0.34%)
Jun 16, 2015 56.00 56.87 55.85 56.04 171,715 +0.04(+0.07%)
Jun 15, 2015 55.96 56.06 55.56 56.00 337,254 -0.57(-1.01%)
Jun 12, 2015 56.98 57.00 55.80 56.57 204,945 -0.54(-0.95%)
Jun 11, 2015 56.95 57.88 55.75 57.11 395,009 +0.19(+0.33%)
Jun 10, 2015 56.19 57.06 55.63 56.92 197,681 +0.74(+1.32%)
Jun 09, 2015 56.75 56.75 55.41 56.18 115,770 -0.45(-0.79%)
Jun 08, 2015 57.29 57.35 55.70 56.63 208,482 -0.43(-0.75%)
Jun 05, 2015 55.60 58.46 55.08 57.06 394,612 +1.70(+3.07%)
Jun 04, 2015 54.63 55.87 54.33 55.36 393,079 +0.36(+0.65%)
Jun 03, 2015 54.70 55.37 53.73 55.00 257,346 +0.53(+0.97%)
Jun 02, 2015 53.52 54.98 53.32 54.47 204,008 +0.56(+1.04%)
Jun 01, 2015 54.00 54.19 52.88 53.91 162,330 +0.38(+0.71%)
May 29, 2015 53.31 53.98 52.52 53.53 133,608 +0.15(+0.28%)
May 28, 2015 52.90 53.45 52.54 53.38 163,127 +0.40(+0.76%)
May 27, 2015 51.85 53.04 51.72 52.98 126,657 +1.07(+2.06%)
May 26, 2015 52.70 52.70 51.77 51.91 213,635 -0.94(-1.78%)
May 22, 2015 52.38 52.85 52.85 52.85 164,400 +0.20(+0.38%)
May 21, 2015 52.50 52.93 51.79 52.65 174,138 +0.23(+0.44%)
May 20, 2015 52.41 52.83 51.92 52.42 110,698 -0.13(-0.25%)
May 19, 2015 51.84 53.12 51.81 52.55 116,548 +0.74(+1.43%)
May 18, 2015 51.56 52.99 51.40 51.81 190,674 +0.04(+0.08%)
May 15, 2015 52.46 53.52 51.17 51.77 189,795 -0.52(-0.99%)
May 14, 2015 49.00 53.95 49.00 52.29 443,828 +0.19(+0.36%)
May 13, 2015 52.86 52.94 51.83 52.10 191,128 -0.70(-1.33%)
May 12, 2015 51.12 53.24 51.11 52.80 322,831 +1.47(+2.86%)
May 11, 2015 50.82 52.46 50.82 51.33 168,987 +0.56(+1.10%)
May 08, 2015 51.84 52.36 50.70 50.77 236,369 -0.91(-1.76%)
May 07, 2015 52.63 52.90 50.75 51.68 172,822 -1.05(-1.99%)
May 06, 2015 53.06 53.36 52.01 52.73 79,969 -0.07(-0.13%)
May 05, 2015 52.87 53.11 52.08 52.80 127,367 -0.52(-0.98%)
May 04, 2015 52.71 53.96 52.15 53.32 96,345 +0.44(+0.83%)
May 01, 2015 52.24 52.94 50.63 52.88 167,198 +1.05(+2.03%)
Apr 30, 2015 52.65 53.21 51.10 51.83 291,561 -1.30(-2.45%)
Apr 29, 2015 53.60 53.88 52.46 53.13 126,031 -0.29(-0.54%)
Apr 28, 2015 53.00 53.57 51.30 53.42 384,747 +0.41(+0.77%)
Apr 27, 2015 55.15 55.25 52.88 53.01 168,024 -1.84(-3.35%)
Apr 24, 2015 55.97 56.36 54.74 54.85 141,748 -1.12(-2.00%)
Apr 23, 2015 55.83 57.30 55.53 55.97 168,835 -0.23(-0.41%)
Apr 22, 2015 56.43 56.72 55.68 56.20 110,613 +0.16(+0.29%)
Apr 21, 2015 54.50 56.34 54.50 56.04 211,744 +2.10(+3.89%)
Apr 20, 2015 53.78 54.17 52.97 53.94 57,534 +0.58(+1.09%)
Apr 17, 2015 53.50 53.71 51.66 53.36 378,882 -0.56(-1.04%)
Apr 16, 2015 53.10 53.94 53.05 53.92 141,232 +0.88(+1.66%)
Apr 15, 2015 53.30 54.39 52.99 53.04 191,456 -0.02(-0.04%)
Apr 14, 2015 54.00 54.47 53.01 53.06 110,501 -0.94(-1.74%)
Apr 13, 2015 54.85 55.46 53.84 54.00 75,979 -0.82(-1.50%)
Apr 10, 2015 54.34 55.18 54.34 54.82 77,298 +0.62(+1.14%)
Apr 09, 2015 54.43 54.91 53.55 54.20 117,851 -0.19(-0.35%)
Apr 08, 2015 54.41 54.54 53.13 54.39 91,840 +0.16(+0.30%)
Apr 07, 2015 52.98 54.90 52.93 54.23 177,493 +1.25(+2.36%)
Apr 06, 2015 52.30 53.14 52.11 52.98 125,840 +0.47(+0.90%)
Apr 02, 2015 50.58 52.51 52.51 52.51 232,700 +1.82(+3.59%)
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.