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, 2016 53.12 53.20 51.37 52.02 961,706 -1.07(-2.02%)
Jun 29, 2016 53.04 53.86 52.57 53.09 408,938 +0.06(+0.11%)
Jun 28, 2016 53.40 55.02 52.88 53.03 556,947 +0.37(+0.70%)
Jun 27, 2016 54.05 54.84 51.30 52.66 785,761 -2.49(-4.51%)
Jun 24, 2016 58.25 58.25 53.38 55.15 3,080,798 -6.44(-10.46%)
Jun 23, 2016 61.14 61.69 59.50 61.59 333,572 +1.78(+2.98%)
Jun 22, 2016 58.50 61.60 58.31 59.81 465,691 +1.18(+2.01%)
Jun 21, 2016 59.56 60.02 58.48 58.63 241,816 -0.78(-1.31%)
Jun 20, 2016 57.67 60.14 57.67 59.41 358,645 +2.56(+4.50%)
Jun 17, 2016 57.72 57.72 56.56 56.85 279,764 -0.56(-0.98%)
Jun 16, 2016 57.19 57.75 56.68 57.41 304,644 -0.36(-0.62%)
Jun 15, 2016 58.74 59.48 57.50 57.77 345,527 -0.97(-1.65%)
Jun 14, 2016 59.60 59.60 57.20 58.74 335,373 -0.56(-0.94%)
Jun 13, 2016 59.18 60.58 58.50 59.30 366,007 +0.09(+0.15%)
Jun 10, 2016 62.88 62.88 59.05 59.21 308,036 -3.44(-5.49%)
Jun 09, 2016 63.93 64.25 62.34 62.65 196,198 -1.80(-2.79%)
Jun 08, 2016 64.22 64.99 64.15 64.45 146,277 +0.07(+0.11%)
Jun 07, 2016 64.72 65.76 64.33 64.38 162,490 -0.41(-0.63%)
Jun 06, 2016 63.71 64.91 63.37 64.79 166,871 +1.01(+1.58%)
Jun 03, 2016 64.06 64.55 62.72 63.78 227,326 -0.22(-0.34%)
Jun 02, 2016 64.97 65.02 63.31 64.00 139,996 -0.82(-1.27%)
Jun 01, 2016 64.53 64.93 63.44 64.82 182,229 -0.12(-0.18%)
May 31, 2016 64.42 65.09 63.26 64.94 317,660 +0.68(+1.06%)
May 27, 2016 62.61 64.26 64.26 64.26 508,900 +1.82(+2.91%)
May 26, 2016 62.04 62.61 61.69 62.44 200,388 +0.64(+1.04%)
May 25, 2016 61.67 63.12 60.53 61.80 188,955 +0.26(+0.42%)
May 24, 2016 60.22 61.99 59.94 61.54 197,425 +1.78(+2.98%)
May 23, 2016 58.83 60.78 58.72 59.76 214,818 +0.77(+1.31%)
May 20, 2016 58.93 59.42 58.22 58.99 226,176 +0.30(+0.51%)
May 19, 2016 59.35 59.84 58.27 58.69 147,245 -1.06(-1.77%)
May 18, 2016 59.12 59.99 58.75 59.75 211,389 +0.63(+1.07%)
May 17, 2016 61.53 61.68 58.83 59.12 319,208 -2.49(-4.04%)
May 16, 2016 61.37 62.34 60.62 61.61 290,726 +0.42(+0.69%)
May 13, 2016 59.46 65.79 59.17 61.19 1,089,909 +2.89(+4.96%)
May 12, 2016 58.70 59.55 57.96 58.30 303,746 -0.02(-0.03%)
May 11, 2016 59.70 61.25 58.17 58.32 237,564 -1.37(-2.30%)
May 10, 2016 57.87 59.98 57.62 59.69 228,037 +1.78(+3.07%)
May 09, 2016 56.83 58.57 56.83 57.91 197,589 +1.03(+1.81%)
May 06, 2016 56.13 57.52 56.13 56.88 161,584 +0.32(+0.57%)
May 05, 2016 55.99 56.92 55.60 56.56 301,063 +0.51(+0.91%)
May 04, 2016 56.12 56.86 55.81 56.05 251,388 -0.32(-0.57%)
May 03, 2016 57.26 57.41 55.90 56.37 364,699 -1.47(-2.54%)
May 02, 2016 58.22 58.22 56.75 57.84 292,648 +0.03(+0.05%)
Apr 29, 2016 58.46 58.61 57.31 57.81 215,443 -1.05(-1.78%)
Apr 28, 2016 59.38 60.27 58.38 58.86 177,806 -0.68(-1.14%)
Apr 27, 2016 60.19 60.55 58.66 59.54 262,078 -1.00(-1.65%)
Apr 26, 2016 58.39 60.61 58.39 60.54 301,923 +2.29(+3.93%)
Apr 25, 2016 59.13 59.83 57.75 58.25 256,224 -1.25(-2.10%)
Apr 22, 2016 59.00 59.99 58.25 59.50 303,471 -0.02(-0.03%)
Apr 21, 2016 57.29 59.71 56.79 59.52 422,124 +2.01(+3.50%)
Apr 20, 2016 55.28 58.05 54.89 57.51 243,814 +2.17(+3.92%)
Apr 19, 2016 56.55 56.94 54.99 55.34 193,555 -1.26(-2.23%)
Apr 18, 2016 55.61 56.80 54.90 56.60 323,293 +0.89(+1.60%)
Apr 15, 2016 56.08 56.08 54.83 55.71 232,192 -0.37(-0.66%)
Apr 14, 2016 54.34 56.23 53.93 56.08 303,377 +1.74(+3.20%)
Apr 13, 2016 53.66 54.44 53.34 54.34 153,112 +1.08(+2.03%)
Apr 12, 2016 52.91 54.11 52.60 53.26 192,959 +0.30(+0.57%)
Apr 11, 2016 53.31 53.75 52.47 52.96 293,152 -0.01(-0.02%)
Apr 08, 2016 52.84 53.17 52.26 52.97 174,753 +0.78(+1.49%)
Apr 07, 2016 53.71 54.39 51.77 52.19 280,658 -2.01(-3.71%)
Apr 06, 2016 54.96 55.50 53.66 54.20 346,450 -0.83(-1.51%)
Apr 05, 2016 54.28 55.23 53.41 55.03 372,037 +0.15(+0.27%)
Apr 04, 2016 56.39 56.39 54.82 54.88 314,709 -1.58(-2.80%)
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.