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, 2015 60.56 63.62 59.77 63.29 400,397 +3.48(+5.82%)
Sep 29, 2015 59.90 60.23 58.93 59.81 210,452 -0.01(-0.02%)
Sep 28, 2015 61.62 62.07 59.60 59.82 143,325 -2.09(-3.38%)
Sep 25, 2015 63.85 63.85 61.22 61.91 185,617 -1.28(-2.03%)
Sep 24, 2015 64.19 64.43 62.49 63.19 168,912 -1.24(-1.92%)
Sep 23, 2015 64.57 65.83 64.23 64.43 129,649 +0.06(+0.09%)
Sep 22, 2015 65.31 65.31 63.69 64.37 148,722 -1.48(-2.25%)
Sep 21, 2015 66.54 66.58 64.50 65.85 188,858 -0.09(-0.14%)
Sep 18, 2015 66.01 67.10 65.69 65.94 190,451 -0.82(-1.23%)
Sep 17, 2015 68.41 68.85 66.45 66.76 324,711 -1.66(-2.43%)
Sep 16, 2015 66.85 68.52 66.64 68.42 219,917 +1.72(+2.58%)
Sep 15, 2015 65.00 66.90 64.98 66.70 123,031 +1.67(+2.57%)
Sep 14, 2015 66.72 66.76 63.02 65.03 189,571 -1.19(-1.80%)
Sep 11, 2015 65.25 66.30 65.00 66.22 131,957 +0.84(+1.28%)
Sep 10, 2015 65.52 67.14 65.03 65.38 328,118 -0.21(-0.32%)
Sep 09, 2015 66.55 66.82 64.62 65.59 262,052 +0.59(+0.91%)
Sep 08, 2015 63.44 65.09 62.78 65.00 351,141 +2.31(+3.68%)
Sep 04, 2015 62.02 62.69 62.69 62.69 195,600 -0.20(-0.32%)
Sep 03, 2015 61.31 63.15 60.98 62.89 255,378 +1.40(+2.28%)
Sep 02, 2015 61.05 61.51 60.06 61.49 124,045 +1.15(+1.91%)
Sep 01, 2015 60.44 60.73 58.91 60.34 265,170 -0.75(-1.23%)
Aug 31, 2015 61.27 61.70 60.58 61.09 88,441 -0.62(-1.00%)
Aug 28, 2015 61.56 62.00 60.83 61.71 157,659 -0.17(-0.27%)
Aug 27, 2015 62.01 62.11 60.48 61.88 221,239 +0.32(+0.52%)
Aug 26, 2015 60.00 61.94 59.33 61.56 256,767 +2.83(+4.82%)
Aug 25, 2015 57.37 60.46 56.96 58.73 372,915 +3.17(+5.71%)
Aug 24, 2015 57.42 63.21 49.80 55.56 607,194 -4.87(-8.06%)
Aug 21, 2015 62.12 62.81 59.47 60.43 510,351 -2.54(-4.03%)
Aug 20, 2015 63.97 64.47 62.48 62.97 463,537 -1.15(-1.79%)
Aug 19, 2015 64.19 64.69 63.33 64.12 185,977 -0.61(-0.94%)
Aug 18, 2015 64.76 65.73 64.21 64.73 364,600 -0.27(-0.42%)
Aug 17, 2015 64.81 65.53 62.52 65.00 410,568 -0.12(-0.18%)
Aug 14, 2015 67.91 67.91 63.77 65.12 563,147 -2.45(-3.63%)
Aug 13, 2015 63.39 68.16 62.09 67.57 1,005,107 +6.03(+9.80%)
Aug 12, 2015 59.70 61.68 59.25 61.54 269,683 +1.50(+2.50%)
Aug 11, 2015 60.74 61.15 59.50 60.04 137,987 -1.13(-1.85%)
Aug 10, 2015 60.30 61.48 59.73 61.17 90,353 +1.31(+2.19%)
Aug 07, 2015 59.90 60.36 59.20 59.86 140,921 -0.43(-0.71%)
Aug 06, 2015 60.40 61.33 58.82 60.29 255,945 -0.15(-0.25%)
Aug 05, 2015 61.73 62.37 60.41 60.44 192,413 -1.04(-1.69%)
Aug 04, 2015 61.31 62.32 60.92 61.48 80,196 +0.22(+0.36%)
Aug 03, 2015 62.50 62.92 61.12 61.26 158,718 -1.50(-2.39%)
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%)
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.