$49.58 -0.12 (%) Luxoft Holding Inc - NYSE

Mar. 5, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LXFT historical data

Date Open High Low Close Volume
3/5/201549.6049.9448.0749.58508,921
3/4/201549.5449.9249.0549.70107,852
3/3/201551.7151.8949.5849.85267,904
3/2/201550.5351.4950.5351.47206,038
2/27/201551.5551.9050.3850.70196,127
2/26/201551.7052.7551.1251.59186,374
2/25/201550.9452.4450.6651.45338,932
2/24/201549.6050.5048.9050.02407,606
2/23/201550.0050.0049.1649.47201,631
2/20/201549.8349.9749.3849.86246,576
2/19/201548.6849.8848.1849.72187,212
2/18/201548.0748.8747.6448.75154,527
2/17/201549.0749.3946.0048.07642,624
2/13/201549.7749.9246.8148.86514,905
2/12/201544.1049.2343.9748.862,479,469
2/11/201542.8043.1742.4843.16415,973
2/10/201542.4043.0042.1742.91107,181
2/9/201542.8842.8840.8542.00222,484
2/6/201542.0743.1042.0042.93451,582
2/5/201540.8942.2840.6142.26534,150
2/4/201539.3840.9239.2240.60139,792
2/3/201539.1240.0538.9739.66157,251
2/2/201539.0039.2938.0938.85226,753
1/30/201538.6139.3137.9039.02182,264
1/29/201537.9238.8337.1038.73103,795
1/28/201538.5838.9537.4937.81131,636
1/27/201538.1338.3537.4238.2482,143
1/26/201539.2539.2538.4738.5897,867
1/23/201539.9439.9438.7539.33115,411
1/22/201540.0540.2439.5639.9855,056
1/21/201539.5940.0038.8939.94174,851
1/20/201539.3540.1139.3439.93222,185
1/16/201538.8339.5538.8339.34123,927
1/15/201539.7139.7838.7539.03131,668
1/14/201538.3639.8738.2939.38178,836
1/13/201538.8839.9138.0438.80308,114
1/12/201538.3039.4537.9938.59121,093
1/9/201537.4638.7237.4138.2764,630
1/8/201537.4837.8437.0937.5593,725
1/7/201537.7137.9036.9437.0366,968
1/6/201538.6338.8937.1337.51157,536
1/5/201538.9739.3038.4038.71112,142
1/2/201538.8439.2138.2739.0283,836
12/31/201438.7038.9038.1638.5179,689
12/30/201438.5338.8938.3738.55116,454
12/29/201439.1539.2238.3138.52126,425
12/26/201438.5939.4638.5939.0128,568
12/24/201438.6538.7438.1638.5147,222
12/23/201438.2638.8838.0338.61104,827
12/22/201438.4838.8237.3337.87231,925
12/19/201437.9539.1737.7238.66182,153
12/18/201436.8638.9936.2937.89432,690
12/17/201436.5036.8135.2536.50323,930
12/16/201437.3937.9536.1036.21375,812
12/15/201439.3339.5936.8037.80411,140
12/12/201439.2139.7839.0139.40162,914
12/11/201438.5039.8738.1539.65505,428
12/10/201438.6838.9838.1038.37289,690
12/9/201437.9639.1137.9639.06340,811
12/8/201438.8139.0037.7538.28716,863
12/5/201439.2239.6638.2039.01284,666
12/4/201439.5139.7738.2439.23381,532
12/3/201439.5340.0039.1539.42247,328
12/2/201439.8040.3038.8639.71371,824
12/1/201439.4040.0938.6539.42237,474
11/28/201440.0141.9939.1939.48327,100
11/26/201438.2840.7938.2840.47352,856
11/25/201439.8640.4038.6339.20306,954
11/24/201438.7040.1738.2139.92339,919
11/21/201437.9739.4937.6738.36476,510
11/20/201438.7738.7736.7037.29410,773
11/19/201438.7839.3037.6938.80135,516
11/18/201440.0041.3538.8339.18184,161
11/17/201443.1543.3940.2740.37317,663
11/14/201440.2143.5739.5643.52714,164
11/13/201439.5340.4939.4740.22471,459
11/12/201439.4140.5038.5739.11132,979
11/11/201438.9639.2938.3838.89105,336
11/10/201437.9538.9937.6538.89143,881
11/7/201438.1338.1436.8937.8785,922
11/6/201438.1238.9337.9538.3971,961
11/5/201439.9440.0337.6938.20134,053
11/4/201439.6140.2439.3539.99104,274
11/3/201439.8140.0039.1539.6467,749
10/31/201439.0940.1238.7339.99280,156
10/30/201438.1138.5537.6438.4280,920
10/29/201437.0038.5036.8138.3990,753
10/28/201435.3537.1235.3537.0872,964
10/27/201433.9735.3533.5335.3457,807
10/24/201435.0435.3734.1334.2150,447
10/23/201434.4935.3633.5535.15100,974
10/22/201435.5936.0634.2734.3458,649
10/21/201433.9835.7033.5835.69112,777
10/20/201434.1835.0533.4333.9376,401
10/17/201434.3334.5733.9734.4897,986
10/16/201434.3834.6033.7334.03236,019
10/15/201436.0036.0034.6634.99121,419
10/14/201437.4437.6536.0536.36142,376
10/13/201436.8837.6736.3937.19175,092
10/10/201435.5937.2534.5336.71164,934
  • Showing 1-100 of 426 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center