Luxoft Holding Inc $33.19

down -1.28


12/9/2014 04:00 PM  |  NYSE : LXFT  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LXFT historical data

Date Open High Low Close Volume
9/12/201434.5034.5033.1233.1944,987
9/11/201434.4134.8734.1734.47116,567
9/10/201434.5635.0534.2934.7047,595
9/9/201434.8135.6033.9634.4581,568
9/8/201434.8335.1434.5034.93105,228
9/5/201434.9135.2734.5234.94116,777
9/4/201435.1735.5234.7235.12144,678
9/3/201435.7036.2434.7435.15336,665
9/2/201436.0036.0035.1635.4158,899
8/29/201436.1136.1335.7535.9937,420
8/28/201437.1637.3135.9036.0258,269
8/27/201438.7038.7337.3537.4831,857
8/26/201437.5838.9537.4538.77152,675
8/25/201437.3837.5037.1437.4120,845
8/22/201437.0037.3536.9737.0339,776
8/21/201436.8037.1036.4337.08257,109
8/20/201436.5437.0936.3936.8761,666
8/19/201436.4037.1436.1036.66336,083
8/18/201436.5037.5836.3236.50177,026
8/15/201438.0038.0035.7836.01282,704
8/14/201438.2438.4337.6437.7992,933
8/13/201436.5038.4336.0037.90263,691
8/12/201436.0036.3036.0036.1792,618
8/11/201435.2636.2035.2236.0568,792
8/8/201434.5835.3934.3235.08110,549
8/7/201435.4835.4834.0534.4473,450
8/6/201433.8635.6633.7735.28169,921
8/5/201434.2834.2832.6234.23276,331
8/4/201432.1734.9032.1734.58168,502
8/1/201431.6832.0331.3432.03100,820
7/31/201431.1832.0731.1131.7998,486
7/30/201431.1531.7030.9531.6267,329
7/29/201431.2031.4530.5731.1095,760
7/28/201431.5431.5430.8931.4588,707
7/25/201430.8931.5630.3231.4979,792
7/24/201431.7031.7030.6731.17107,992
7/23/201432.8233.0031.6331.75159,740
7/22/201433.0533.3332.2733.03194,208
7/21/201434.6534.6532.7132.85218,789
7/18/201433.9035.0533.8634.85150,708
7/17/201435.8236.0433.8733.97142,541
7/16/201437.0237.0235.7436.10102,735
7/15/201437.6037.8736.2536.82110,938
7/14/201437.5037.7236.7637.66124,548
7/11/201436.5937.5036.4737.3371,820
7/10/201436.6937.2736.3136.7675,483
7/9/201436.8737.6036.7137.59113,383
7/8/201436.6536.6535.9136.5875,471
7/7/201436.3736.7636.2136.7466,901
7/3/201436.2436.9335.8136.5842,803
7/2/201436.1136.3435.8736.2356,516
7/1/201436.2336.6035.9136.1984,977
6/30/201436.5036.5235.6836.0683,975
6/27/201436.2537.2036.0236.65368,437
6/26/201436.0336.5035.7336.34162,971
6/25/201435.8136.4035.6336.12137,444
6/24/201436.0136.5335.7636.05155,106
6/23/201435.5736.5935.2536.35103,461
6/20/201435.6836.4035.0135.50113,850
6/19/201435.5835.8035.0635.44105,430
6/18/201435.0035.5934.9735.44159,978
6/17/201435.1135.6034.9335.0853,287
6/16/201435.2135.6135.1035.2484,234
6/13/201435.8035.8034.9535.1295,963
6/12/201435.0235.9235.0235.50192,453
6/11/201435.4635.6534.9135.2085,817
6/10/201435.8936.0735.1635.3143,944
6/9/201434.2636.6734.2636.09160,947
6/6/201434.0634.6034.0634.47130,291
6/5/201432.0735.1632.0734.06307,786
6/4/201431.1732.5431.1732.16109,822
6/3/201431.6631.8130.7231.2092,419
6/2/201432.5232.5231.2031.66256,534
5/30/201432.8032.8032.0532.40218,165
5/29/201430.7733.7530.7032.96356,269
5/28/201430.7930.8030.0030.61104,877
5/27/201431.2431.3030.5030.67199,328
5/23/201430.1530.6529.9830.64105,338
5/22/201429.9630.4429.7329.99185,494
5/21/201429.4630.3129.4630.0955,728
5/20/201430.0030.2829.2229.34236,399
5/19/201428.2030.3228.1329.96252,109
5/16/201427.1428.2426.7928.18117,406
5/15/201427.8828.2025.7727.24981,036
5/14/201428.1829.5528.0729.20294,576
5/13/201427.6828.3827.5428.22326,497
5/12/201426.8127.8626.4327.45125,755
5/9/201426.3426.8426.0626.5871,497
5/8/201425.8128.1125.7826.44382,872
5/7/201424.6126.2924.4726.04601,888
5/6/201425.0125.1924.0924.38266,536
5/5/201425.3325.3324.2524.73358,007
5/2/201426.5726.5725.3725.5595,861
5/1/201426.6526.8126.2126.61225,191
4/30/201427.2527.3726.7926.9935,253
4/29/201427.3328.0327.2527.4669,270
4/28/201428.0928.4927.0227.17122,409
4/25/201428.6328.9527.8028.08142,627
4/24/201429.8129.8128.6228.8462,791
4/23/201429.3229.8329.0029.63160,616
Trading Center