$53.37 +1.92 (%) Luxoft Holding Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 02:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LXFT historical data

Date Open High Low Close Volume
9/29/201652.7153.9951.2051.45429,949
9/28/201652.3752.9451.7152.88102,363
9/27/201651.9352.9151.6952.04200,526
9/26/201655.2055.4851.9051.95445,372
9/23/201654.9255.8054.3455.75346,942
9/22/201654.9055.2954.0155.06451,194
9/21/201653.4454.3253.2354.30216,418
9/20/201653.6353.6853.0553.18188,534
9/19/201652.7153.2651.9853.20331,560
9/16/201651.9752.2651.0652.15193,344
9/15/201652.0352.7452.0352.30231,977
9/14/201652.2052.3251.4952.00283,754
9/13/201653.0053.2651.8252.11231,918
9/12/201652.8753.4752.1953.41211,602
9/9/201654.5554.5553.1553.20305,571
9/8/201653.2755.0153.2754.85246,523
9/7/201654.1954.6153.3253.76345,164
9/6/201654.6855.1554.3254.51129,918
9/2/201653.0155.2653.0154.61338,838
9/1/201651.0053.5951.0052.78622,822
8/31/201650.7751.4850.5651.31305,128
8/30/201651.2351.2350.5050.79310,093
8/29/201650.5951.6250.5951.00242,412
8/26/201650.4350.7850.2250.71442,973
8/25/201650.2550.6450.1550.32183,200
8/24/201650.4151.0750.2050.49346,959
8/23/201649.6750.9249.6750.90354,095
8/22/201649.5249.8748.8649.55217,204
8/19/201649.5150.3049.3249.96323,152
8/18/201650.3450.7248.9249.08503,075
8/17/201651.0051.5050.2150.73494,915
8/16/201651.7452.0049.7051.08552,912
8/15/201653.4253.4250.8752.41510,530
8/12/201655.9655.9652.5753.761,027,553
8/11/201655.3655.8554.5855.67303,637
8/10/201655.9855.9854.9355.49109,233
8/9/201655.8156.8355.6456.00395,365
8/8/201655.5855.6954.6655.67355,513
8/5/201655.2356.5655.1755.42256,786
8/4/201657.2157.4253.5855.62805,281
8/3/201657.0857.9855.1057.56207,372
8/2/201659.4660.7157.4257.46322,656
8/1/201658.8359.9858.2359.73338,660
7/29/201658.6259.2157.8758.92274,468
7/28/201658.5959.7258.3658.75175,481
7/27/201658.6158.9858.2258.60238,551
7/26/201657.0958.7556.7058.43331,267
7/25/201654.5557.5954.5557.29720,131
7/22/201654.9255.2154.3154.47198,973
7/21/201654.7755.4154.3855.03409,206
7/20/201653.1755.1953.0854.96305,827
7/19/201653.2954.7053.0953.14402,196
7/18/201652.7754.1852.6253.64285,731
7/15/201652.9053.4352.6053.00257,407
7/14/201652.9553.5852.2953.00240,123
7/13/201652.1553.0052.1552.25274,752
7/12/201651.4552.5151.3152.00334,118
7/11/201649.9252.4749.9250.97755,286
7/8/201648.6249.9048.0049.71425,142
7/7/201648.6149.2946.5847.70695,889
7/6/201649.2249.3347.6448.281,154,397
7/5/201650.0050.8749.3149.61525,921
7/1/201652.1752.2849.7749.92792,892
6/30/201653.1253.2051.3752.02961,706
6/29/201653.0453.8652.5753.09408,938
6/28/201653.4055.0252.8853.03556,947
6/27/201654.0554.8451.3052.66785,761
6/24/201658.2558.2553.3855.153,080,798
6/23/201661.1461.6959.5061.59333,572
6/22/201658.5061.6058.3159.81465,691
6/21/201659.5660.0258.4858.63241,816
6/20/201657.6760.1457.6759.41358,645
6/17/201657.7257.7256.5656.85279,764
6/16/201657.1957.7556.6857.41304,644
6/15/201658.7459.4857.5057.77345,527
6/14/201659.6059.6057.2058.74335,373
6/13/201659.1860.5858.5059.30366,007
6/10/201662.8862.8859.0559.21308,036
6/9/201663.9364.2562.3462.65196,198
6/8/201664.2264.9964.1564.45146,277
6/7/201664.7265.7664.3364.38162,490
6/6/201663.7164.9163.3764.79166,871
6/3/201664.0664.5562.7263.78227,326
6/2/201663.3165.0263.3164.00139,996
6/1/201664.5364.9363.4464.82182,229
5/31/201664.4265.0963.2664.94317,660
5/27/201662.6166.1862.0764.26508,900
5/26/201662.0462.6161.6962.44200,388
5/25/201661.6763.1260.5461.80188,955
5/24/201660.2261.9959.9461.54197,425
5/23/201658.8360.7858.7259.76214,818
5/20/201658.9359.4258.2258.99226,176
5/19/201659.3559.8458.2758.69147,245
5/18/201659.1259.9958.7559.75211,389
5/17/201661.5361.6858.8359.12319,208
5/16/201661.3762.3560.6261.61290,726
5/13/201659.4665.7959.1761.191,089,909
5/12/201658.7059.5557.9658.30303,746
5/11/201659.7061.2558.1758.32237,564
5/10/201657.8759.9957.6259.69228,037
  • Showing 1-100 of 823 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center