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 31, 2017 65.30 65.40 64.20 64.60 121,228 -0.90(-1.37%)
May 30, 2017 66.05 66.05 64.60 65.50 163,151 -0.60(-0.91%)
May 26, 2017 66.55 66.55 64.90 66.10 219,195 -0.30(-0.45%)
May 25, 2017 63.85 66.50 63.00 66.40 269,418 +2.75(+4.32%)
May 24, 2017 63.15 64.65 62.70 63.65 307,314 +0.40(+0.63%)
May 23, 2017 63.15 64.35 58.75 63.25 587,405 -2.35(-3.58%)
May 22, 2017 65.00 67.85 64.85 65.60 378,284 +0.70(+1.08%)
May 19, 2017 64.80 65.05 63.50 64.90 259,076 +0.25(+0.39%)
May 18, 2017 64.50 65.05 64.25 64.65 87,937 +0.00(+0.00%)
May 17, 2017 65.45 65.50 64.45 64.65 142,304 -0.85(-1.30%)
May 16, 2017 64.40 65.75 64.20 65.50 211,369 +1.00(+1.55%)
May 15, 2017 64.40 65.00 63.60 64.50 244,349 +0.30(+0.47%)
May 12, 2017 63.20 64.60 62.95 64.20 90,094 +0.85(+1.34%)
May 11, 2017 64.00 64.00 62.95 63.35 72,815 -0.70(-1.09%)
May 10, 2017 63.35 64.95 63.35 64.05 187,659 +0.40(+0.63%)
May 09, 2017 63.20 64.00 63.10 63.65 181,196 +0.55(+0.87%)
May 08, 2017 63.05 64.00 62.95 63.10 121,621 +0.10(+0.16%)
May 05, 2017 63.05 63.35 62.25 63.00 129,651 +0.25(+0.40%)
May 04, 2017 62.40 63.40 61.95 62.75 151,647 +0.75(+1.21%)
May 03, 2017 61.20 62.60 61.20 62.00 193,792 +0.50(+0.81%)
May 02, 2017 62.45 62.95 61.50 61.50 76,551 -0.65(-1.05%)
May 01, 2017 61.95 62.80 61.40 62.15 80,778 +0.50(+0.81%)
Apr 28, 2017 62.00 62.15 61.55 61.65 69,955 -0.25(-0.40%)
Apr 27, 2017 61.95 62.70 61.65 61.90 99,954 -0.05(-0.08%)
Apr 26, 2017 62.15 62.55 61.90 61.95 103,187 +0.00(+0.00%)
Apr 25, 2017 62.20 62.45 61.85 61.95 104,841 +0.15(+0.24%)
Apr 24, 2017 63.00 63.50 61.70 61.80 111,562 -0.75(-1.20%)
Apr 21, 2017 61.95 62.70 61.75 62.55 47,737 +0.35(+0.56%)
Apr 20, 2017 62.00 62.35 61.65 62.20 49,110 +0.30(+0.48%)
Apr 19, 2017 61.35 62.00 60.75 61.90 65,168 +0.75(+1.23%)
Apr 18, 2017 60.55 61.35 59.75 61.15 97,384 +0.55(+0.91%)
Apr 17, 2017 61.20 61.65 60.60 60.60 41,629 -0.50(-0.82%)
Apr 13, 2017 60.85 61.35 60.65 61.10 56,755 +0.15(+0.25%)
Apr 12, 2017 61.25 61.70 60.65 60.95 66,366 -0.25(-0.41%)
Apr 11, 2017 61.25 61.85 60.90 61.20 76,683 -0.25(-0.41%)
Apr 10, 2017 61.55 61.65 60.05 61.45 122,393 -0.15(-0.24%)
Apr 07, 2017 61.40 62.25 61.05 61.60 56,233 +0.00(+0.00%)
Apr 06, 2017 61.60 61.85 60.90 61.60 73,102 -0.05(-0.08%)
Apr 05, 2017 61.65 62.65 61.35 61.65 81,283 +0.30(+0.49%)
Apr 04, 2017 62.25 62.95 61.25 61.35 126,035 -1.00(-1.60%)
Apr 03, 2017 62.50 62.90 61.50 62.35 217,189 -0.20(-0.32%)
Mar 31, 2017 60.80 62.85 60.80 62.55 236,346 +1.55(+2.54%)
Mar 30, 2017 60.70 61.30 60.15 61.00 133,017 +0.50(+0.83%)
Mar 29, 2017 61.15 61.15 60.00 60.50 129,122 -0.80(-1.31%)
Mar 28, 2017 60.15 61.60 60.15 61.30 121,815 +0.85(+1.41%)
Mar 27, 2017 60.10 60.65 59.40 60.45 112,355 +0.05(+0.08%)
Mar 24, 2017 59.00 60.75 58.80 60.40 263,055 +1.80(+3.07%)
Mar 23, 2017 57.95 58.95 57.75 58.60 85,740 +0.60(+1.03%)
Mar 22, 2017 57.55 58.12 57.05 58.00 114,074 +0.40(+0.69%)
Mar 21, 2017 58.70 58.95 57.51 57.60 87,580 -0.95(-1.62%)
Mar 20, 2017 58.35 59.05 58.35 58.55 78,887 +0.25(+0.43%)
Mar 17, 2017 58.25 58.52 57.35 58.30 128,943 +0.00(+0.00%)
Mar 16, 2017 58.75 59.65 58.20 58.30 166,803 -0.40(-0.68%)
Mar 15, 2017 58.05 58.85 57.55 58.70 233,728 +0.70(+1.21%)
Mar 14, 2017 57.65 58.05 57.50 58.00 87,616 +0.25(+0.43%)
Mar 13, 2017 56.70 57.90 56.55 57.75 142,922 +0.90(+1.58%)
Mar 10, 2017 57.00 57.60 56.50 56.85 80,473 -0.20(-0.35%)
Mar 09, 2017 57.05 57.25 56.55 57.05 95,948 -0.10(-0.17%)
Mar 08, 2017 57.05 57.30 56.55 57.15 88,521 +0.40(+0.70%)
Mar 07, 2017 57.95 58.10 56.05 56.75 218,912 -1.20(-2.07%)
Mar 06, 2017 57.15 58.80 55.70 57.95 488,351 +0.25(+0.43%)
Mar 03, 2017 58.80 59.00 57.70 57.70 82,710 -1.05(-1.79%)
Mar 02, 2017 59.35 59.75 58.70 58.75 139,745 -0.80(-1.34%)
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.