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 (%)
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%)
Feb 01, 2016 74.82 77.28 74.43 76.67 282,969 +1.59(+2.12%)
Jan 29, 2016 72.79 75.09 72.25 75.08 304,918 +2.97(+4.12%)
Jan 28, 2016 72.80 72.87 70.33 72.11 114,373 +0.59(+0.82%)
Jan 27, 2016 71.47 73.69 70.42 71.52 196,765 -0.53(-0.74%)
Jan 26, 2016 73.65 73.78 71.50 72.05 174,957 -1.32(-1.80%)
Jan 25, 2016 71.71 73.89 71.13 73.37 336,256 +1.50(+2.09%)
Jan 22, 2016 69.87 71.99 69.36 71.87 155,303 +3.24(+4.72%)
Jan 21, 2016 68.01 69.77 64.85 68.63 330,136 +1.05(+1.55%)
Jan 20, 2016 67.83 68.68 63.32 67.58 307,284 -1.50(-2.17%)
Jan 19, 2016 68.50 70.43 68.31 69.08 365,407 +1.40(+2.07%)
Jan 15, 2016 68.20 67.68 67.68 67.68 266,600 -2.76(-3.92%)
Jan 14, 2016 69.08 70.90 67.25 70.44 259,001 +1.66(+2.41%)
Jan 13, 2016 70.93 71.82 67.71 68.78 185,950 -2.15(-3.03%)
Jan 12, 2016 69.73 71.80 69.73 70.93 196,363 +2.10(+3.05%)
Jan 11, 2016 68.50 69.36 67.45 68.83 224,240 +0.75(+1.10%)
Jan 08, 2016 71.44 72.35 67.90 68.08 337,332 -3.22(-4.52%)
Jan 07, 2016 70.85 72.57 70.01 71.30 265,644 -1.28(-1.76%)
Jan 06, 2016 71.06 72.77 70.86 72.58 181,922 +0.07(+0.10%)
Jan 05, 2016 71.60 73.10 71.26 72.51 270,790 +1.15(+1.61%)
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.