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, 2015 62.14 63.16 61.51 62.76 135,877 +1.14(+1.85%)
Jul 30, 2015 62.08 62.53 60.55 61.62 190,478 -0.79(-1.27%)
Jul 29, 2015 61.89 62.81 61.40 62.41 128,307 +0.43(+0.69%)
Jul 28, 2015 61.07 62.01 59.80 61.98 239,054 +1.90(+3.16%)
Jul 27, 2015 62.70 62.70 58.90 60.08 191,734 -2.83(-4.50%)
Jul 24, 2015 63.07 63.28 62.05 62.91 250,122 -0.42(-0.66%)
Jul 23, 2015 62.34 63.56 62.28 63.33 399,569 +1.33(+2.15%)
Jul 22, 2015 61.67 62.30 61.13 62.00 184,276 -0.14(-0.23%)
Jul 21, 2015 61.44 62.31 60.80 62.14 95,364 +0.75(+1.22%)
Jul 20, 2015 63.00 63.00 61.04 61.39 176,711 -1.29(-2.06%)
Jul 17, 2015 62.12 62.74 61.74 62.68 264,166 +0.68(+1.10%)
Jul 16, 2015 61.42 62.00 60.07 62.00 193,894 +0.97(+1.59%)
Jul 15, 2015 62.97 62.97 60.08 61.03 242,624 -1.96(-3.11%)
Jul 14, 2015 61.18 63.00 60.80 62.99 297,983 +1.81(+2.96%)
Jul 13, 2015 60.25 61.23 59.69 61.18 255,150 +1.58(+2.65%)
Jul 10, 2015 58.25 59.64 58.12 59.60 134,232 +1.87(+3.24%)
Jul 09, 2015 57.47 58.19 57.00 57.73 131,744 +1.16(+2.05%)
Jul 08, 2015 58.34 58.97 56.44 56.57 182,874 -2.49(-4.22%)
Jul 07, 2015 59.99 59.99 57.79 59.06 273,048 -1.03(-1.71%)
Jul 06, 2015 59.09 60.32 58.52 60.09 374,651 +0.37(+0.62%)
Jul 02, 2015 58.88 59.72 59.72 59.72 245,700 +1.33(+2.28%)
Jul 01, 2015 57.50 58.78 57.02 58.39 319,058 +1.84(+3.25%)
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%)
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.