$52.66 -2.49 (%) Luxoft Holding Inc - New York Stock Exchange, Inc.

Jun. 27, 2016 | 04:00 PM

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
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
5/9/201656.8358.5756.8357.91197,589
5/6/201656.1357.5256.1356.88161,584
5/5/201655.9956.9355.6056.56301,063
5/4/201656.1256.8655.8156.05251,388
5/3/201657.2657.4155.9056.37364,699
5/2/201658.2258.2256.7557.84292,648
4/29/201658.4658.6157.3157.81215,443
4/28/201659.3860.2758.3858.86177,806
4/27/201660.1960.5658.6659.54262,078
4/26/201658.3960.6158.3960.54301,923
4/25/201659.1359.8357.7558.25256,224
4/22/201659.0059.9958.2559.50303,471
4/21/201657.2959.7156.7959.52422,124
4/20/201655.2858.0554.8957.51243,814
4/19/201656.5556.9454.9955.34193,555
4/18/201655.6156.8054.9056.60323,293
4/15/201656.0856.0854.8355.71232,192
4/14/201654.3456.2353.9356.08303,377
4/13/201653.6654.4453.3454.34153,112
4/12/201652.9154.1152.6053.26192,959
4/11/201653.3153.7552.4752.96293,152
4/8/201652.8453.1752.2652.97174,753
4/7/201653.7154.3951.7752.19280,658
4/6/201654.9655.5053.6654.20346,450
4/5/201654.2855.2353.4155.03372,037
4/4/201656.3956.3954.8254.88314,709
4/1/201654.7156.7653.9756.46352,090
3/31/201654.4455.5754.2255.03278,477
3/30/201655.2155.4753.6454.30182,526
3/29/201653.3254.6352.0754.61309,149
3/28/201655.3055.3052.9353.56211,618
3/24/201654.5456.0554.3555.30168,976
3/23/201654.3956.1754.2055.41375,870
3/22/201654.0554.6853.6654.10176,285
3/21/201655.3455.7854.2554.49160,393
3/18/201656.1156.2455.2455.35481,724
3/17/201654.3455.5053.9755.39324,450
3/16/201652.8255.3152.8254.50203,064
3/15/201654.9655.1852.9553.04172,134
3/14/201653.4255.3753.0255.29219,083
3/11/201654.0054.4053.1553.42314,201
3/10/201654.5755.0053.0053.20289,245
3/9/201652.7154.5452.6254.53231,905
3/8/201654.3054.4652.3752.39243,377
3/7/201654.5855.1054.0454.54150,457
3/4/201654.8256.5154.3954.91338,590
3/3/201652.5655.1752.5054.94492,374
3/2/201652.6053.2552.4952.86307,194
3/1/201650.9352.7750.6552.71383,251
2/29/201651.1751.3549.1650.76403,245
2/26/201653.1554.3550.6751.17406,979
2/25/201652.6853.0052.2252.63304,855
2/24/201650.3952.8150.2652.64436,595
2/23/201650.7752.2150.4651.15466,750
2/22/201650.7551.2249.6751.16358,587
2/19/201649.6650.4648.5150.22534,386
2/18/201650.7052.7549.9249.97717,574
2/17/201654.2354.4749.4749.971,064,708
2/16/201654.2654.5153.4153.89360,644
2/12/201650.2155.7946.8553.651,324,556
2/11/201654.4156.2554.2055.64545,246
2/10/201654.5157.9554.3855.35582,252
2/9/201652.4457.1452.4453.65706,132
2/8/201657.9059.3553.1253.311,173,708
2/5/201666.5066.8957.0257.821,695,023
2/4/201671.7872.1666.9567.28892,104
  • Showing 1-100 of 757 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center