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, 2016 52.25 53.80 50.76 52.85 599,214 +1.40(+2.72%)
Sep 29, 2016 52.71 53.99 51.20 51.45 429,705 -1.43(-2.70%)
Sep 28, 2016 52.37 52.94 51.71 52.88 102,363 +0.84(+1.61%)
Sep 27, 2016 51.93 52.91 51.69 52.04 200,526 +0.09(+0.17%)
Sep 26, 2016 55.20 55.48 51.90 51.95 445,372 -3.80(-6.82%)
Sep 23, 2016 54.92 55.80 54.34 55.75 346,942 +0.69(+1.25%)
Sep 22, 2016 54.90 55.28 54.01 55.06 451,194 +0.76(+1.40%)
Sep 21, 2016 53.44 54.32 53.23 54.30 216,418 +1.12(+2.11%)
Sep 20, 2016 53.63 53.68 53.05 53.18 188,534 -0.02(-0.04%)
Sep 19, 2016 52.71 53.26 51.98 53.20 331,560 +1.05(+2.01%)
Sep 16, 2016 51.97 52.26 51.06 52.15 193,344 -0.15(-0.29%)
Sep 15, 2016 52.03 52.74 52.03 52.30 231,977 +0.30(+0.58%)
Sep 14, 2016 52.20 52.32 51.49 52.00 283,754 -0.11(-0.21%)
Sep 13, 2016 53.00 53.26 51.82 52.11 231,918 -1.30(-2.43%)
Sep 12, 2016 52.87 53.47 52.19 53.41 211,602 +0.21(+0.39%)
Sep 09, 2016 54.55 54.55 53.15 53.20 305,571 -1.65(-3.01%)
Sep 08, 2016 53.27 55.01 53.27 54.85 246,523 +1.09(+2.03%)
Sep 07, 2016 54.19 54.61 53.32 53.76 345,164 -0.75(-1.38%)
Sep 06, 2016 54.68 55.15 54.32 54.51 129,918 -0.10(-0.18%)
Sep 02, 2016 53.01 54.61 54.61 54.61 338,800 +1.83(+3.47%)
Sep 01, 2016 51.00 53.59 51.00 52.78 622,822 +1.47(+2.86%)
Aug 31, 2016 50.77 51.48 50.56 51.31 305,128 +0.52(+1.02%)
Aug 30, 2016 51.23 51.23 50.50 50.79 310,093 -0.21(-0.41%)
Aug 29, 2016 50.59 51.62 50.59 51.00 242,412 +0.29(+0.57%)
Aug 26, 2016 50.43 50.78 50.22 50.71 442,973 +0.39(+0.78%)
Aug 25, 2016 50.25 50.64 50.15 50.32 183,200 -0.17(-0.34%)
Aug 24, 2016 50.41 51.07 50.20 50.49 346,959 -0.41(-0.81%)
Aug 23, 2016 49.67 50.92 49.67 50.90 354,095 +1.35(+2.72%)
Aug 22, 2016 49.52 49.87 48.86 49.55 217,204 -0.41(-0.82%)
Aug 19, 2016 49.51 50.30 49.32 49.96 323,152 +0.88(+1.79%)
Aug 18, 2016 50.34 50.72 48.92 49.08 503,075 -1.65(-3.25%)
Aug 17, 2016 51.00 51.50 50.21 50.73 494,915 -0.35(-0.69%)
Aug 16, 2016 51.74 52.00 49.70 51.08 552,912 -1.33(-2.54%)
Aug 15, 2016 53.42 53.42 50.87 52.41 510,530 -1.35(-2.51%)
Aug 12, 2016 55.96 55.96 52.57 53.76 1,027,553 -1.91(-3.43%)
Aug 11, 2016 55.36 55.85 54.58 55.67 303,637 +0.18(+0.32%)
Aug 10, 2016 55.98 55.98 54.93 55.49 109,233 -0.51(-0.91%)
Aug 09, 2016 55.81 56.83 55.64 56.00 395,365 +0.33(+0.59%)
Aug 08, 2016 55.58 55.69 54.66 55.67 355,513 +0.25(+0.45%)
Aug 05, 2016 55.23 56.56 55.17 55.42 256,786 -0.20(-0.36%)
Aug 04, 2016 57.21 57.42 53.58 55.62 805,281 -1.94(-3.37%)
Aug 03, 2016 57.08 57.98 55.10 57.56 207,372 +0.10(+0.17%)
Aug 02, 2016 59.46 60.71 57.42 57.46 322,656 -2.27(-3.80%)
Aug 01, 2016 58.83 59.98 58.23 59.73 338,660 +0.81(+1.37%)
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%)
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.