$55.03 +0.43 (%) Luxoft Holding Inc - New York Stock Exchange, Inc.

Dec. 8, 2016 | 11:05 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LXFT historical data

Date Open High Low Close Volume
12/7/201653.4554.7052.9554.60149,837
12/6/201652.7053.4552.4553.4587,723
12/5/201652.1053.1551.9852.75243,919
12/2/201651.5552.6051.2552.05167,955
12/1/201654.7054.7050.9551.70354,391
11/30/201654.2054.8553.4154.85200,738
11/29/201654.1055.0053.8554.10234,992
11/28/201655.0055.1554.1554.35211,191
11/25/201653.9055.5053.9055.0085,517
11/23/201655.3055.4054.5555.00107,412
11/22/201655.1055.8553.6055.45296,721
11/21/201654.6055.5553.7054.45210,269
11/18/201653.5554.9052.8554.50301,361
11/17/201653.5053.8052.3053.70592,575
11/16/201653.4054.0552.4553.25166,014
11/15/201654.5054.7052.0553.75299,052
11/14/201654.6055.0053.2554.85365,433
11/11/201650.5054.4049.0554.25631,430
11/10/201649.0049.9548.5548.85651,955
11/9/201649.5049.9548.2048.45336,074
11/8/201651.1051.1049.3050.40205,352
11/7/201650.7051.4548.5551.20459,342
11/4/201649.9051.0048.7050.15456,772
11/3/201650.3551.6549.7349.80326,571
11/2/201651.5551.8050.1550.35220,721
11/1/201652.7553.0551.7052.00263,152
10/31/201652.9053.6552.8553.00213,713
10/28/201652.3053.3552.2052.5580,576
10/27/201652.5053.4052.3052.50140,713
10/26/201651.8053.4051.6552.50259,806
10/25/201652.9553.4052.0052.00134,111
10/24/201651.8053.6551.5953.45175,348
10/21/201651.5051.8550.3551.35146,662
10/20/201651.5552.3551.4551.8579,862
10/19/201651.6552.7551.4052.05147,997
10/18/201652.9552.9551.7051.70130,747
10/17/201652.2552.7051.6052.0082,590
10/14/201652.4852.8951.6052.19173,812
10/13/201651.0352.9750.9852.48248,274
10/12/201652.7352.7351.4451.53220,279
10/11/201653.7254.0952.3352.57128,228
10/10/201653.8654.8453.6153.88143,451
10/7/201654.3354.8853.3553.37169,663
10/6/201654.8855.3353.7554.41128,070
10/5/201654.2755.9254.2355.01197,745
10/4/201653.4055.3052.9054.16510,126
10/3/201652.4653.3052.4352.72115,260
9/30/201652.2553.8050.7652.85599,214
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
  • Showing 1-100 of 871 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center