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 (%)
Sep 30, 2014 37.42 37.62 36.91 37.20 109,588 -0.13(-0.35%)
Sep 29, 2014 36.67 37.61 36.67 37.33 84,896 +0.34(+0.92%)
Sep 26, 2014 36.36 37.04 36.08 36.99 30,415 +0.70(+1.93%)
Sep 25, 2014 36.41 36.69 36.08 36.29 122,796 -0.11(-0.30%)
Sep 24, 2014 36.00 36.57 36.00 36.40 100,113 +0.35(+0.97%)
Sep 23, 2014 35.51 37.05 35.48 36.05 107,059 +0.63(+1.78%)
Sep 22, 2014 35.97 35.97 35.00 35.42 86,296 -0.65(-1.80%)
Sep 19, 2014 35.43 36.13 35.01 36.07 119,767 +0.75(+2.12%)
Sep 18, 2014 34.30 35.33 34.06 35.32 78,799 +1.37(+4.04%)
Sep 17, 2014 32.24 34.29 32.24 33.95 230,545 +1.71(+5.30%)
Sep 16, 2014 32.29 32.69 32.11 32.24 147,453 +0.03(+0.09%)
Sep 15, 2014 33.11 33.19 31.68 32.21 132,500 -0.98(-2.95%)
Sep 12, 2014 34.50 34.50 33.12 33.19 44,987 -1.28(-3.71%)
Sep 11, 2014 34.41 34.87 34.17 34.47 116,567 -0.23(-0.66%)
Sep 10, 2014 34.56 35.05 34.29 34.70 47,595 +0.25(+0.73%)
Sep 09, 2014 34.81 35.60 33.96 34.45 81,568 -0.48(-1.37%)
Sep 08, 2014 34.83 35.14 34.50 34.93 105,228 -0.01(-0.03%)
Sep 05, 2014 34.91 35.26 34.91 34.94 116,777 -0.18(-0.51%)
Sep 04, 2014 35.17 35.52 34.72 35.12 144,678 -0.03(-0.09%)
Sep 03, 2014 35.70 36.24 34.74 35.15 336,665 -0.26(-0.73%)
Sep 02, 2014 36.00 36.00 35.16 35.41 58,899 -0.58(-1.61%)
Aug 29, 2014 36.11 35.99 35.99 35.99 37,000 -0.03(-0.08%)
Aug 28, 2014 37.16 37.31 35.90 36.02 58,269 -1.46(-3.90%)
Aug 27, 2014 38.70 38.70 37.35 37.48 31,857 -1.29(-3.33%)
Aug 26, 2014 37.58 38.95 37.45 38.77 152,675 +1.36(+3.64%)
Aug 25, 2014 37.38 37.50 37.14 37.41 20,845 +0.38(+1.03%)
Aug 22, 2014 37.00 37.35 36.97 37.03 39,776 -0.05(-0.13%)
Aug 21, 2014 36.80 37.10 36.43 37.08 257,109 +0.21(+0.57%)
Aug 20, 2014 36.54 37.09 36.39 36.87 61,666 +0.21(+0.57%)
Aug 19, 2014 36.40 37.14 36.10 36.66 336,083 +0.16(+0.44%)
Aug 18, 2014 36.50 37.58 36.32 36.50 177,026 +0.49(+1.36%)
Aug 15, 2014 38.00 38.00 35.78 36.01 282,704 -1.78(-4.71%)
Aug 14, 2014 38.24 38.43 37.64 37.79 92,933 -0.11(-0.29%)
Aug 13, 2014 36.50 38.00 36.00 37.90 263,691 +1.73(+4.78%)
Aug 12, 2014 36.00 36.30 36.00 36.17 92,618 +0.12(+0.33%)
Aug 11, 2014 35.26 36.20 35.22 36.05 68,792 +0.97(+2.77%)
Aug 08, 2014 34.58 35.39 34.32 35.08 110,549 +0.64(+1.86%)
Aug 07, 2014 35.48 35.48 34.05 34.44 73,450 -0.84(-2.38%)
Aug 06, 2014 33.86 35.66 33.77 35.28 169,921 +1.05(+3.07%)
Aug 05, 2014 34.28 34.28 32.62 34.23 276,331 -0.35(-1.01%)
Aug 04, 2014 32.17 34.90 32.17 34.58 168,502 +2.55(+7.96%)
Aug 01, 2014 31.68 32.03 31.34 32.03 100,820 +0.24(+0.75%)
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%)
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.