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 (%)
Jul 31, 2014 31.18 32.07 31.11 31.79 98,486 +0.17(+0.54%)
Jul 30, 2014 31.15 31.70 30.95 31.62 67,329 +0.52(+1.67%)
Jul 29, 2014 31.20 31.45 30.57 31.10 95,760 -0.35(-1.11%)
Jul 28, 2014 31.54 31.54 30.89 31.45 88,707 -0.04(-0.13%)
Jul 25, 2014 30.89 31.56 30.32 31.49 79,792 +0.32(+1.03%)
Jul 24, 2014 31.70 31.70 30.67 31.17 107,992 -0.58(-1.83%)
Jul 23, 2014 32.82 33.00 31.63 31.75 159,740 -1.28(-3.88%)
Jul 22, 2014 33.05 33.33 32.27 33.03 194,208 +0.18(+0.55%)
Jul 21, 2014 34.65 34.65 32.71 32.85 218,789 -2.00(-5.74%)
Jul 18, 2014 33.90 35.05 33.86 34.85 150,708 +0.88(+2.59%)
Jul 17, 2014 35.82 36.04 33.87 33.97 142,541 -2.13(-5.90%)
Jul 16, 2014 37.02 37.02 35.74 36.10 102,735 -0.72(-1.96%)
Jul 15, 2014 37.60 37.87 36.25 36.82 110,938 -0.84(-2.23%)
Jul 14, 2014 37.50 37.72 36.76 37.66 124,548 +0.33(+0.88%)
Jul 11, 2014 36.59 37.50 36.47 37.33 71,820 +0.57(+1.55%)
Jul 10, 2014 36.69 37.27 36.31 36.76 75,483 -0.83(-2.21%)
Jul 09, 2014 36.87 37.60 36.71 37.59 113,383 +1.01(+2.76%)
Jul 08, 2014 36.65 36.65 35.91 36.58 75,471 -0.16(-0.44%)
Jul 07, 2014 36.37 36.76 36.21 36.74 66,901 +0.16(+0.44%)
Jul 03, 2014 36.24 36.58 36.58 36.58 42,800 +0.35(+0.97%)
Jul 02, 2014 36.11 36.34 35.87 36.23 56,516 +0.04(+0.11%)
Jul 01, 2014 36.23 36.60 35.91 36.19 84,977 +0.13(+0.36%)
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%)
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.