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, 2018 46.60 46.60 46.60 0 +0.10(+0.22%)
Aug 30, 2018 46.50 46.85 46.30 46.50 150,821 +0.05(+0.11%)
Aug 29, 2018 45.90 46.58 45.80 46.45 110,631 +0.35(+0.76%)
Aug 28, 2018 45.95 46.55 45.65 46.10 255,484 +0.40(+0.88%)
Aug 27, 2018 44.50 45.85 44.50 45.70 311,897 +1.10(+2.47%)
Aug 24, 2018 44.50 44.95 44.15 44.60 97,100 +0.10(+0.22%)
Aug 23, 2018 44.30 44.85 44.10 44.50 156,973 +0.30(+0.68%)
Aug 22, 2018 43.80 44.40 43.45 44.20 203,832 +0.40(+0.91%)
Aug 21, 2018 42.70 44.10 42.70 43.80 212,767 +1.05(+2.46%)
Aug 20, 2018 42.25 43.20 41.73 42.75 262,119 +0.70(+1.66%)
Aug 17, 2018 40.70 42.20 40.65 42.05 147,300 +1.25(+3.06%)
Aug 16, 2018 41.70 41.75 40.40 40.80 181,349 -0.10(-0.24%)
Aug 15, 2018 39.50 42.65 39.50 40.90 518,470 -2.90(-6.62%)
Aug 14, 2018 42.75 44.30 41.30 43.80 1,514,432 +1.00(+2.34%)
Aug 13, 2018 39.80 42.95 39.75 42.80 833,034 +3.00(+7.54%)
Aug 10, 2018 39.35 39.90 38.95 39.80 176,700 +0.30(+0.76%)
Aug 09, 2018 40.30 40.50 39.05 39.50 420,281 -0.70(-1.74%)
Aug 08, 2018 39.75 40.50 39.60 40.20 264,342 +0.55(+1.39%)
Aug 07, 2018 38.10 39.72 37.65 39.65 226,596 +1.90(+5.03%)
Aug 06, 2018 37.60 37.90 37.15 37.75 371,986 +0.20(+0.53%)
Aug 03, 2018 37.85 38.45 36.95 37.55 148,200 -0.35(-0.92%)
Aug 02, 2018 38.00 38.25 37.45 37.90 234,648 -0.40(-1.04%)
Aug 01, 2018 38.25 38.70 37.60 38.30 194,423 +0.30(+0.79%)
Jul 31, 2018 38.15 39.10 37.75 38.00 197,714 -0.05(-0.13%)
Jul 30, 2018 38.15 39.10 37.90 38.05 148,026 -0.05(-0.13%)
Jul 27, 2018 38.40 38.85 37.98 38.10 409,000 +0.00(+0.00%)
Jul 26, 2018 38.25 38.60 37.80 38.10 125,215 -0.15(-0.39%)
Jul 25, 2018 37.30 38.35 37.25 38.25 107,797 +0.70(+1.86%)
Jul 24, 2018 38.50 38.50 37.20 37.55 117,307 -0.70(-1.83%)
Jul 23, 2018 37.90 38.25 37.75 38.25 115,029 +0.35(+0.92%)
Jul 20, 2018 38.75 38.75 37.85 37.90 131,010 -0.80(-2.07%)
Jul 19, 2018 38.45 38.80 38.00 38.70 60,844 +0.40(+1.04%)
Jul 18, 2018 38.90 38.90 38.05 38.30 77,610 -0.50(-1.29%)
Jul 17, 2018 38.30 39.10 38.20 38.80 127,188 +0.35(+0.91%)
Jul 16, 2018 38.10 38.65 37.90 38.45 116,129 +0.30(+0.79%)
Jul 13, 2018 38.35 38.75 37.90 38.15 157,721 -0.30(-0.78%)
Jul 12, 2018 38.10 38.50 37.70 38.45 102,575 +0.55(+1.45%)
Jul 11, 2018 37.70 38.00 37.40 37.90 99,118 +0.15(+0.40%)
Jul 10, 2018 38.00 38.30 37.45 37.75 160,647 -0.10(-0.26%)
Jul 09, 2018 37.85 37.95 37.40 37.85 92,410 +0.20(+0.53%)
Jul 06, 2018 36.90 37.85 36.90 37.65 75,675 +0.75(+2.03%)
Jul 05, 2018 37.60 37.60 36.75 36.90 158,842 -0.50(-1.34%)
Jul 03, 2018 37.40 37.40 37.40 0 +0.60(+1.63%)
Jul 02, 2018 36.65 37.40 36.30 36.80 213,313 -0.05(-0.14%)
Jun 29, 2018 35.30 37.45 35.15 36.85 869,604 +1.60(+4.54%)
Jun 28, 2018 34.85 35.50 34.65 35.25 94,658 +0.20(+0.57%)
Jun 27, 2018 35.80 35.80 34.85 35.05 177,297 -0.70(-1.96%)
Jun 26, 2018 35.80 36.05 35.50 35.75 229,394 +0.10(+0.28%)
Jun 25, 2018 36.25 36.25 35.52 35.65 139,851 -0.35(-0.97%)
Jun 22, 2018 35.90 36.35 35.35 36.00 672,294 +0.45(+1.27%)
Jun 21, 2018 35.80 36.05 34.80 35.55 739,426 -0.30(-0.84%)
Jun 20, 2018 36.70 36.85 35.80 35.85 484,991 -0.85(-2.32%)
Jun 19, 2018 36.55 37.10 36.30 36.70 212,943 -0.30(-0.81%)
Jun 18, 2018 36.55 37.30 36.10 37.00 171,395 +0.60(+1.65%)
Jun 15, 2018 36.55 35.70 36.40 267,676 +0.00(+0.00%)
Jun 14, 2018 36.55 36.70 36.20 36.40 160,612 +0.15(+0.41%)
Jun 13, 2018 36.90 36.95 36.25 36.25 276,532 -0.40(-1.09%)
Jun 12, 2018 36.15 37.30 36.10 36.65 256,105 +0.70(+1.95%)
Jun 11, 2018 35.60 36.25 35.42 35.95 292,005 +0.50(+1.41%)
Jun 08, 2018 35.20 35.65 34.60 35.45 241,095 +0.20(+0.57%)
Jun 07, 2018 35.55 35.58 34.90 35.25 177,113 -0.35(-0.98%)
Jun 06, 2018 36.15 35.60 191,271 +0.35(+0.99%)
Jun 05, 2018 35.30 35.90 34.85 35.25 457,290 +0.05(+0.14%)
Jun 04, 2018 35.60 35.70 34.65 35.20 304,766 -0.60(-1.68%)
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.