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 (%)
May 29, 2015 53.31 53.98 52.52 53.53 133,608 +0.15(+0.28%)
May 28, 2015 52.90 53.45 52.54 53.38 163,127 +0.40(+0.76%)
May 27, 2015 51.85 53.04 51.72 52.98 126,657 +1.07(+2.06%)
May 26, 2015 52.70 52.70 51.77 51.91 213,635 -0.94(-1.78%)
May 22, 2015 52.38 52.85 52.85 52.85 164,400 +0.20(+0.38%)
May 21, 2015 52.50 52.93 51.79 52.65 174,138 +0.23(+0.44%)
May 20, 2015 52.41 52.83 51.92 52.42 110,698 -0.13(-0.25%)
May 19, 2015 51.84 53.12 51.81 52.55 116,548 +0.74(+1.43%)
May 18, 2015 51.56 52.99 51.40 51.81 190,674 +0.04(+0.08%)
May 15, 2015 52.46 53.52 51.17 51.77 189,795 -0.52(-0.99%)
May 14, 2015 49.00 53.95 49.00 52.29 443,828 +0.19(+0.36%)
May 13, 2015 52.86 52.94 51.83 52.10 191,128 -0.70(-1.33%)
May 12, 2015 51.12 53.24 51.11 52.80 322,831 +1.47(+2.86%)
May 11, 2015 50.82 52.46 50.82 51.33 168,987 +0.56(+1.10%)
May 08, 2015 51.84 52.36 50.70 50.77 236,369 -0.91(-1.76%)
May 07, 2015 52.63 52.90 50.75 51.68 172,822 -1.05(-1.99%)
May 06, 2015 53.06 53.36 52.01 52.73 79,969 -0.07(-0.13%)
May 05, 2015 52.87 53.11 52.08 52.80 127,367 -0.52(-0.98%)
May 04, 2015 52.71 53.96 52.15 53.32 96,345 +0.44(+0.83%)
May 01, 2015 52.24 52.94 50.63 52.88 167,198 +1.05(+2.03%)
Apr 30, 2015 52.65 53.21 51.10 51.83 291,561 -1.30(-2.45%)
Apr 29, 2015 53.60 53.88 52.46 53.13 126,031 -0.29(-0.54%)
Apr 28, 2015 53.00 53.57 51.30 53.42 384,747 +0.41(+0.77%)
Apr 27, 2015 55.15 55.25 52.88 53.01 168,024 -1.84(-3.35%)
Apr 24, 2015 55.97 56.36 54.74 54.85 141,748 -1.12(-2.00%)
Apr 23, 2015 55.83 57.30 55.53 55.97 168,835 -0.23(-0.41%)
Apr 22, 2015 56.43 56.72 55.68 56.20 110,613 +0.16(+0.29%)
Apr 21, 2015 54.50 56.34 54.50 56.04 211,744 +2.10(+3.89%)
Apr 20, 2015 53.78 54.17 52.97 53.94 57,534 +0.58(+1.09%)
Apr 17, 2015 53.50 53.71 51.66 53.36 378,882 -0.56(-1.04%)
Apr 16, 2015 53.10 53.94 53.05 53.92 141,232 +0.88(+1.66%)
Apr 15, 2015 53.30 54.39 52.99 53.04 191,456 -0.02(-0.04%)
Apr 14, 2015 54.00 54.47 53.01 53.06 110,501 -0.94(-1.74%)
Apr 13, 2015 54.85 55.46 53.84 54.00 75,979 -0.82(-1.50%)
Apr 10, 2015 54.34 55.18 54.34 54.82 77,298 +0.62(+1.14%)
Apr 09, 2015 54.43 54.91 53.55 54.20 117,851 -0.19(-0.35%)
Apr 08, 2015 54.41 54.54 53.13 54.39 91,840 +0.16(+0.30%)
Apr 07, 2015 52.98 54.90 52.93 54.23 177,493 +1.25(+2.36%)
Apr 06, 2015 52.30 53.14 52.11 52.98 125,840 +0.47(+0.90%)
Apr 02, 2015 50.58 52.51 52.51 52.51 232,700 +1.82(+3.59%)
Apr 01, 2015 51.55 51.55 49.26 50.69 226,059 -1.05(-2.03%)
Mar 31, 2015 52.37 52.40 50.78 51.74 125,138 -0.50(-0.96%)
Mar 30, 2015 52.51 52.52 51.53 52.24 107,371 +0.34(+0.66%)
Mar 27, 2015 52.19 52.32 50.54 51.90 172,630 -0.05(-0.10%)
Mar 26, 2015 50.18 52.06 49.35 51.95 155,560 +1.35(+2.67%)
Mar 25, 2015 53.35 53.95 50.42 50.60 235,824 -2.98(-5.56%)
Mar 24, 2015 54.74 55.52 53.44 53.58 203,154 -1.29(-2.35%)
Mar 23, 2015 52.11 55.34 52.11 54.87 243,759 +2.64(+5.05%)
Mar 20, 2015 52.67 53.17 52.11 52.23 144,586 -0.37(-0.70%)
Mar 19, 2015 52.09 53.06 52.09 52.60 99,606 +0.48(+0.92%)
Mar 18, 2015 52.01 53.34 51.03 52.12 188,234 -0.36(-0.69%)
Mar 17, 2015 53.34 54.00 51.77 52.48 218,189 -0.87(-1.63%)
Mar 16, 2015 49.69 53.41 49.42 53.35 370,596 +4.03(+8.17%)
Mar 13, 2015 49.24 49.99 48.73 49.32 225,078 +0.02(+0.04%)
Mar 12, 2015 49.95 50.03 48.75 49.30 224,048 -0.33(-0.66%)
Mar 11, 2015 49.42 49.80 49.09 49.63 173,165 +0.21(+0.42%)
Mar 10, 2015 48.64 49.70 48.32 49.42 221,895 +0.23(+0.47%)
Mar 09, 2015 49.14 49.89 49.00 49.19 174,984 +0.06(+0.12%)
Mar 06, 2015 49.27 49.91 49.05 49.13 140,199 -0.45(-0.91%)
Mar 05, 2015 49.60 49.94 48.07 49.58 508,921 -0.12(-0.24%)
Mar 04, 2015 49.54 49.92 49.85 49.70 107,852 -0.15(-0.30%)
Mar 03, 2015 51.71 51.89 49.58 49.85 267,904 -1.62(-3.15%)
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.