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 (%)
Apr 29, 2016 58.46 58.61 57.31 57.81 215,443 -1.05(-1.78%)
Apr 28, 2016 59.38 60.27 58.38 58.86 177,806 -0.68(-1.14%)
Apr 27, 2016 60.19 60.55 58.66 59.54 262,078 -1.00(-1.65%)
Apr 26, 2016 58.39 60.61 58.39 60.54 301,923 +2.29(+3.93%)
Apr 25, 2016 59.13 59.83 57.75 58.25 256,224 -1.25(-2.10%)
Apr 22, 2016 59.00 59.99 58.25 59.50 303,471 -0.02(-0.03%)
Apr 21, 2016 57.29 59.71 56.79 59.52 422,124 +2.01(+3.50%)
Apr 20, 2016 55.28 58.05 54.89 57.51 243,814 +2.17(+3.92%)
Apr 19, 2016 56.55 56.94 54.99 55.34 193,555 -1.26(-2.23%)
Apr 18, 2016 55.61 56.80 54.90 56.60 323,293 +0.89(+1.60%)
Apr 15, 2016 56.08 56.08 54.83 55.71 232,192 -0.37(-0.66%)
Apr 14, 2016 54.34 56.23 53.93 56.08 303,377 +1.74(+3.20%)
Apr 13, 2016 53.66 54.44 53.34 54.34 153,112 +1.08(+2.03%)
Apr 12, 2016 52.91 54.11 52.60 53.26 192,959 +0.30(+0.57%)
Apr 11, 2016 53.31 53.75 52.47 52.96 293,152 -0.01(-0.02%)
Apr 08, 2016 52.84 53.17 52.26 52.97 174,753 +0.78(+1.49%)
Apr 07, 2016 53.71 54.39 51.77 52.19 280,658 -2.01(-3.71%)
Apr 06, 2016 54.96 55.50 53.66 54.20 346,450 -0.83(-1.51%)
Apr 05, 2016 54.28 55.23 53.41 55.03 372,037 +0.15(+0.27%)
Apr 04, 2016 56.39 56.39 54.82 54.88 314,709 -1.58(-2.80%)
Apr 01, 2016 54.71 56.76 53.97 56.46 352,090 +1.43(+2.60%)
Mar 31, 2016 54.44 55.57 54.22 55.03 278,477 +0.73(+1.34%)
Mar 30, 2016 55.21 55.47 53.64 54.30 182,526 -0.31(-0.57%)
Mar 29, 2016 53.32 54.63 52.07 54.61 309,149 +1.05(+1.96%)
Mar 28, 2016 55.30 55.30 52.93 53.56 211,618 -1.74(-3.15%)
Mar 24, 2016 54.54 55.30 55.30 55.30 169,000 -0.11(-0.20%)
Mar 23, 2016 54.39 56.17 54.20 55.41 375,870 +1.31(+2.42%)
Mar 22, 2016 54.05 54.68 53.66 54.10 176,285 -0.39(-0.72%)
Mar 21, 2016 55.34 55.78 54.25 54.49 160,393 -0.86(-1.55%)
Mar 18, 2016 56.11 56.24 55.24 55.35 481,724 -0.04(-0.07%)
Mar 17, 2016 54.34 55.50 53.97 55.39 324,450 +0.89(+1.63%)
Mar 16, 2016 52.82 55.31 52.82 54.50 203,064 +1.46(+2.75%)
Mar 15, 2016 54.96 55.18 52.95 53.04 172,134 -2.25(-4.07%)
Mar 14, 2016 53.42 55.37 53.02 55.29 219,083 +1.87(+3.50%)
Mar 11, 2016 54.00 54.40 53.15 53.42 314,201 +0.22(+0.41%)
Mar 10, 2016 54.57 55.00 53.00 53.20 289,245 -1.33(-2.44%)
Mar 09, 2016 52.71 54.54 52.62 54.53 231,905 +2.14(+4.08%)
Mar 08, 2016 54.30 54.46 52.37 52.39 243,377 -2.15(-3.94%)
Mar 07, 2016 54.58 55.09 54.04 54.54 150,457 -0.37(-0.67%)
Mar 04, 2016 54.82 56.51 54.39 54.91 338,590 -0.03(-0.05%)
Mar 03, 2016 52.56 55.17 52.50 54.94 492,374 +2.08(+3.93%)
Mar 02, 2016 52.60 53.25 52.49 52.86 307,194 +0.15(+0.28%)
Mar 01, 2016 50.93 52.77 50.65 52.71 383,251 +1.95(+3.84%)
Feb 29, 2016 51.17 51.35 49.16 50.76 403,245 -0.41(-0.80%)
Feb 26, 2016 53.15 54.34 50.67 51.17 406,979 -1.46(-2.77%)
Feb 25, 2016 52.68 53.00 52.22 52.63 304,855 -0.01(-0.02%)
Feb 24, 2016 50.39 52.81 50.26 52.64 436,595 +1.49(+2.91%)
Feb 23, 2016 50.77 52.21 50.46 51.15 466,750 -0.01(-0.02%)
Feb 22, 2016 50.75 51.22 49.67 51.16 358,587 +0.94(+1.87%)
Feb 19, 2016 49.66 50.45 48.51 50.22 534,386 +0.25(+0.50%)
Feb 18, 2016 50.70 52.75 49.92 49.97 717,574 +0.00(+0.00%)
Feb 17, 2016 54.23 54.47 49.47 49.97 1,057,772 -3.92(-7.27%)
Feb 16, 2016 54.26 54.51 53.41 53.89 360,644 +0.24(+0.45%)
Feb 12, 2016 50.21 53.65 53.65 53.65 1,324,600 -1.99(-3.58%)
Feb 11, 2016 54.41 56.25 54.20 55.64 545,246 +0.29(+0.52%)
Feb 10, 2016 54.51 57.95 54.38 55.35 582,252 +1.70(+3.17%)
Feb 09, 2016 52.44 57.14 52.44 53.65 706,132 +0.34(+0.64%)
Feb 08, 2016 57.90 59.35 53.12 53.31 1,173,008 -4.51(-7.80%)
Feb 05, 2016 66.50 66.89 57.02 57.82 1,695,023 -9.46(-14.06%)
Feb 04, 2016 71.78 72.16 66.95 67.28 892,104 -4.81(-6.67%)
Feb 03, 2016 76.35 76.94 72.05 72.09 355,536 -3.49(-4.62%)
Feb 02, 2016 75.85 77.11 75.30 75.58 176,011 -1.09(-1.42%)
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.