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 (%)
Aug 31, 2015 61.27 61.70 60.58 61.09 88,441 -0.62(-1.00%)
Aug 28, 2015 61.56 62.00 60.83 61.71 157,659 -0.17(-0.27%)
Aug 27, 2015 62.01 62.11 60.48 61.88 221,239 +0.32(+0.52%)
Aug 26, 2015 60.00 61.94 59.33 61.56 256,767 +2.83(+4.82%)
Aug 25, 2015 57.37 60.46 56.96 58.73 372,915 +3.17(+5.71%)
Aug 24, 2015 57.42 63.21 49.80 55.56 607,194 -4.87(-8.06%)
Aug 21, 2015 62.12 62.81 59.47 60.43 510,351 -2.54(-4.03%)
Aug 20, 2015 63.97 64.47 62.48 62.97 463,537 -1.15(-1.79%)
Aug 19, 2015 64.19 64.69 63.33 64.12 185,977 -0.61(-0.94%)
Aug 18, 2015 64.76 65.73 64.21 64.73 364,600 -0.27(-0.42%)
Aug 17, 2015 64.81 65.53 62.52 65.00 410,568 -0.12(-0.18%)
Aug 14, 2015 67.91 67.91 63.77 65.12 563,147 -2.45(-3.63%)
Aug 13, 2015 63.39 68.16 62.09 67.57 1,005,107 +6.03(+9.80%)
Aug 12, 2015 59.70 61.68 59.25 61.54 269,683 +1.50(+2.50%)
Aug 11, 2015 60.74 61.15 59.50 60.04 137,987 -1.13(-1.85%)
Aug 10, 2015 60.30 61.48 59.73 61.17 90,353 +1.31(+2.19%)
Aug 07, 2015 59.90 60.36 59.20 59.86 140,921 -0.43(-0.71%)
Aug 06, 2015 60.40 61.33 58.82 60.29 255,945 -0.15(-0.25%)
Aug 05, 2015 61.73 62.37 60.41 60.44 192,413 -1.04(-1.69%)
Aug 04, 2015 61.31 62.32 60.92 61.48 80,196 +0.22(+0.36%)
Aug 03, 2015 62.50 62.92 61.12 61.26 158,718 -1.50(-2.39%)
Jul 31, 2015 62.14 63.16 61.51 62.76 135,877 +1.14(+1.85%)
Jul 30, 2015 62.08 62.53 60.55 61.62 190,478 -0.79(-1.27%)
Jul 29, 2015 61.89 62.81 61.40 62.41 128,307 +0.43(+0.69%)
Jul 28, 2015 61.07 62.01 59.80 61.98 239,054 +1.90(+3.16%)
Jul 27, 2015 62.70 62.70 58.90 60.08 191,734 -2.83(-4.50%)
Jul 24, 2015 63.07 63.28 62.05 62.91 250,122 -0.42(-0.66%)
Jul 23, 2015 62.34 63.56 62.28 63.33 399,569 +1.33(+2.15%)
Jul 22, 2015 61.67 62.30 61.13 62.00 184,276 -0.14(-0.23%)
Jul 21, 2015 61.44 62.31 60.80 62.14 95,364 +0.75(+1.22%)
Jul 20, 2015 63.00 63.00 61.04 61.39 176,711 -1.29(-2.06%)
Jul 17, 2015 62.12 62.74 61.74 62.68 264,166 +0.68(+1.10%)
Jul 16, 2015 61.42 62.00 60.07 62.00 193,894 +0.97(+1.59%)
Jul 15, 2015 62.97 62.97 60.08 61.03 242,624 -1.96(-3.11%)
Jul 14, 2015 61.18 63.00 60.80 62.99 297,983 +1.81(+2.96%)
Jul 13, 2015 60.25 61.23 59.69 61.18 255,150 +1.58(+2.65%)
Jul 10, 2015 58.25 59.64 58.12 59.60 134,232 +1.87(+3.24%)
Jul 09, 2015 57.47 58.19 57.00 57.73 131,744 +1.16(+2.05%)
Jul 08, 2015 58.34 58.97 56.44 56.57 182,874 -2.49(-4.22%)
Jul 07, 2015 59.99 59.99 57.79 59.06 273,048 -1.03(-1.71%)
Jul 06, 2015 59.09 60.32 58.52 60.09 374,651 +0.37(+0.62%)
Jul 02, 2015 58.88 59.72 59.72 59.72 245,700 +1.33(+2.28%)
Jul 01, 2015 57.50 58.78 57.02 58.39 319,058 +1.84(+3.25%)
Jun 30, 2015 57.60 57.82 56.07 56.55 157,956 -0.72(-1.26%)
Jun 29, 2015 57.97 58.25 55.96 57.27 279,652 -2.33(-3.91%)
Jun 26, 2015 58.38 60.33 58.36 59.60 1,300,236 +1.49(+2.56%)
Jun 25, 2015 54.68 58.22 54.68 58.11 372,254 +3.49(+6.39%)
Jun 24, 2015 55.56 55.87 54.06 54.62 175,678 -1.18(-2.11%)
Jun 23, 2015 55.32 55.96 55.23 55.80 153,045 +0.64(+1.16%)
Jun 22, 2015 55.16 55.50 54.91 55.16 280,183 +0.18(+0.33%)
Jun 19, 2015 55.93 55.98 54.45 54.98 237,391 -1.21(-2.15%)
Jun 18, 2015 57.32 57.47 56.03 56.19 295,821 -0.04(-0.07%)
Jun 17, 2015 56.15 56.68 55.90 56.23 155,946 +0.19(+0.34%)
Jun 16, 2015 56.00 56.87 55.85 56.04 171,715 +0.04(+0.07%)
Jun 15, 2015 55.96 56.06 55.56 56.00 337,254 -0.57(-1.01%)
Jun 12, 2015 56.98 57.00 55.80 56.57 204,945 -0.54(-0.95%)
Jun 11, 2015 56.95 57.88 55.75 57.11 395,009 +0.19(+0.33%)
Jun 10, 2015 56.19 57.06 55.63 56.92 197,681 +0.74(+1.32%)
Jun 09, 2015 56.75 56.75 55.41 56.18 115,770 -0.45(-0.79%)
Jun 08, 2015 57.29 57.35 55.70 56.63 208,482 -0.43(-0.75%)
Jun 05, 2015 55.60 58.46 55.08 57.06 394,612 +1.70(+3.07%)
Jun 04, 2015 54.63 55.87 54.33 55.36 393,079 +0.36(+0.65%)
Jun 03, 2015 54.70 55.37 53.73 55.00 257,346 +0.53(+0.97%)
Jun 02, 2015 53.52 54.98 53.32 54.47 204,008 +0.56(+1.04%)
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.