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 29, 2016 58.62 59.21 57.87 58.92 274,468 +0.17(+0.29%)
Jul 28, 2016 58.59 59.72 58.36 58.75 175,481 +0.15(+0.26%)
Jul 27, 2016 58.61 58.98 58.22 58.60 238,551 +0.17(+0.29%)
Jul 26, 2016 57.09 58.75 56.70 58.43 331,267 +1.14(+1.99%)
Jul 25, 2016 54.55 57.59 54.55 57.29 720,131 +2.82(+5.18%)
Jul 22, 2016 54.92 55.21 54.31 54.47 198,973 -0.56(-1.02%)
Jul 21, 2016 54.77 55.41 54.38 55.03 409,206 +0.07(+0.13%)
Jul 20, 2016 53.17 55.19 53.08 54.96 305,827 +1.82(+3.42%)
Jul 19, 2016 53.29 54.70 53.09 53.14 402,196 -0.50(-0.93%)
Jul 18, 2016 52.77 54.18 52.62 53.64 285,731 +0.64(+1.21%)
Jul 15, 2016 52.90 53.43 52.59 53.00 257,407 +0.00(+0.00%)
Jul 14, 2016 52.95 53.58 52.29 53.00 240,123 +0.75(+1.44%)
Jul 13, 2016 52.15 53.00 52.15 52.25 274,752 +0.25(+0.48%)
Jul 12, 2016 51.45 52.51 51.30 52.00 334,118 +1.03(+2.02%)
Jul 11, 2016 49.92 52.47 49.92 50.97 755,286 +1.26(+2.53%)
Jul 08, 2016 48.62 49.90 47.70 49.71 425,142 +2.01(+4.21%)
Jul 07, 2016 48.61 49.28 46.58 47.70 695,889 -0.58(-1.20%)
Jul 06, 2016 49.22 49.33 47.64 48.28 1,154,397 -1.33(-2.68%)
Jul 05, 2016 50.00 50.87 49.31 49.61 525,921 -0.31(-0.62%)
Jul 01, 2016 52.17 49.92 49.92 49.92 792,900 -2.10(-4.04%)
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%)
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.