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 (%)
Nov 30, 2016 54.20 54.85 53.41 54.85 200,738 +0.75(+1.39%)
Nov 29, 2016 54.10 55.00 53.85 54.10 234,992 -0.25(-0.46%)
Nov 28, 2016 55.00 55.15 54.15 54.35 211,191 -0.65(-1.18%)
Nov 25, 2016 53.90 55.50 53.90 55.00 85,517 +0.00(+0.00%)
Nov 23, 2016 55.00 55.00 55.00 0 -0.45(-0.81%)
Nov 22, 2016 55.10 55.85 53.60 55.45 296,721 +1.00(+1.84%)
Nov 21, 2016 54.60 55.55 53.70 54.45 210,269 -0.05(-0.09%)
Nov 18, 2016 53.55 54.90 52.85 54.50 301,361 +0.80(+1.49%)
Nov 17, 2016 53.50 53.80 52.30 53.70 592,575 +0.45(+0.85%)
Nov 16, 2016 53.40 54.05 52.45 53.25 166,014 -0.50(-0.93%)
Nov 15, 2016 54.50 54.70 52.05 53.75 299,052 -1.10(-2.01%)
Nov 14, 2016 54.60 55.00 53.25 54.85 365,433 +0.60(+1.11%)
Nov 11, 2016 50.50 54.40 49.05 54.25 631,430 +5.40(+11.05%)
Nov 10, 2016 49.00 49.95 48.55 48.85 651,955 +0.40(+0.83%)
Nov 09, 2016 49.50 49.95 48.20 48.45 336,074 -1.95(-3.87%)
Nov 08, 2016 51.10 51.10 49.30 50.40 205,352 -0.80(-1.56%)
Nov 07, 2016 50.70 51.45 48.55 51.20 459,342 +1.05(+2.09%)
Nov 04, 2016 49.90 51.00 48.70 50.15 456,772 +0.35(+0.70%)
Nov 03, 2016 50.35 51.65 49.73 49.80 326,571 -0.55(-1.09%)
Nov 02, 2016 51.55 51.80 50.15 50.35 220,721 -1.65(-3.17%)
Nov 01, 2016 52.75 53.05 51.70 52.00 263,152 -1.00(-1.89%)
Oct 31, 2016 52.90 53.65 52.85 53.00 213,713 +0.45(+0.86%)
Oct 28, 2016 52.30 53.35 52.20 52.55 80,576 +0.05(+0.10%)
Oct 27, 2016 52.50 53.40 52.30 52.50 140,713 +0.00(+0.00%)
Oct 26, 2016 51.80 53.40 51.65 52.50 259,806 +0.50(+0.96%)
Oct 25, 2016 52.95 53.40 52.00 52.00 134,111 -1.45(-2.71%)
Oct 24, 2016 51.80 53.65 51.59 53.45 164,469 +2.10(+4.09%)
Oct 21, 2016 51.50 51.85 50.35 51.35 146,662 -0.50(-0.96%)
Oct 20, 2016 51.55 52.35 51.45 51.85 79,862 -0.20(-0.38%)
Oct 19, 2016 51.65 52.75 51.40 52.05 147,997 +0.35(+0.68%)
Oct 18, 2016 52.95 52.95 51.70 51.70 130,747 -0.30(-0.58%)
Oct 17, 2016 52.25 52.70 51.60 52.00 82,590 -0.19(-0.36%)
Oct 14, 2016 52.48 52.89 51.60 52.19 173,812 -0.29(-0.55%)
Oct 13, 2016 51.03 52.97 50.98 52.48 248,274 +0.95(+1.84%)
Oct 12, 2016 52.73 52.73 51.44 51.53 220,279 -1.04(-1.98%)
Oct 11, 2016 53.72 54.09 52.33 52.57 128,228 -1.31(-2.43%)
Oct 10, 2016 53.86 54.84 53.61 53.88 143,451 +0.51(+0.96%)
Oct 07, 2016 54.33 54.88 53.35 53.37 169,663 -1.04(-1.91%)
Oct 06, 2016 54.88 55.33 53.75 54.41 128,070 -0.60(-1.09%)
Oct 05, 2016 54.27 55.92 54.23 55.01 197,745 +0.85(+1.57%)
Oct 04, 2016 53.40 55.30 52.90 54.16 510,126 +1.44(+2.73%)
Oct 03, 2016 52.46 53.30 52.43 52.72 115,260 -0.13(-0.25%)
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%)
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.