Leucadia National Corporation Historical Stock Prices

LUK 
$26.21
*  
0.04
 negative 
0.15%
Get LUK Alerts
*Delayed - data as of Apr. 24, 2014 10:53 ET 
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    LUK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
10:53  26.40  26.40  26.08  26.21 170,294
04/23/2014 26.32 26.41 26.17 26.25 795,021
04/22/2014 26.01 26.45 25.91 26.33 1,445,424
04/21/2014 26.1 26.24 25.94 26.04 1,186,328
04/17/2014 25.98 26.19 25.91 26.08 2,584,116
04/16/2014 25.97 26.1 25.74 26 1,521,788
04/15/2014 25.83 25.97 25.39 25.75 1,246,295
04/14/2014 25.98 26.1125 25.54 25.81 2,300,895
04/11/2014 26.16 26.38 25.76 25.79 2,314,846
04/10/2014 26.54 26.84 26.18 26.39 2,160,065
04/09/2014 26.41 26.59 26.35 26.54 1,945,827
04/08/2014 26.62 26.6599 26.25 26.37 1,994,432
04/07/2014 26.98 26.99 26.54 26.64 1,719,203
04/04/2014 27.5 27.6 26.99 27.03 1,055,455
04/03/2014 27.81 27.81 27.24 27.36 1,171,644
04/02/2014 27.93 27.94 27.69 27.73 1,040,162
04/01/2014 28.04 28.09 27.58 27.85 1,337,570
03/31/2014 27.56 28.11 27.48 28 2,364,287
03/28/2014 26.9 27.43 26.885 27.28 1,281,177
03/27/2014 26.75 26.85 26.53 26.73 1,218,103
03/26/2014 27.25 27.49 26.8 26.82 1,463,211
03/25/2014 27.11 27.26 26.96 27.19 1,068,313
03/24/2014 27.15 27.23 26.795 27 1,154,230
03/21/2014 27.49 27.49 26.87 27.15 2,350,823
03/20/2014 26.45 26.6569 26.31 26.6 1,128,698
03/19/2014 26.74 26.775 26.4 26.55 1,355,179
03/18/2014 26.46 26.7 26.35 26.68 1,382,390
03/17/2014 26.47 26.685 26.31 26.39 936,832
03/14/2014 26.24 26.4267 26.18 26.33 1,159,143
03/13/2014 26.67 26.71 26.12 26.22 1,695,303
03/12/2014 26.75 26.87 26.64 26.71 1,223,593
03/11/2014 27.6 27.605 26.825 26.93 2,448,519
03/10/2014 27.83 27.84 27.495 27.58 1,262,114
03/07/2014 28.16 28.16 27.73 27.85 1,214,163
03/06/2014 28.03 28.39 27.97 28.03 1,713,825
03/05/2014 28.21 28.24 27.84 28 1,086,716
03/04/2014 27.97 28.285 27.85 28.22 2,353,508
03/03/2014 27.66 27.77 27.26 27.56 2,642,606
02/28/2014 28.15 28.21 27.8 27.94 2,085,343
02/27/2014 27.87 28.16 27.8 28.15 1,538,936
02/26/2014 28 28.05 27.84 27.99 1,567,407
02/25/2014 27.96 28.025 27.72 27.99 2,423,446
02/24/2014 27.96 28.28 27.93 27.97 1,407,910
02/21/2014 27.8 28.165 27.8 27.95 1,262,389
02/20/2014 27.69 27.86 27.5 27.8 1,221,696
02/19/2014 28.2 28.2899 27.59 27.62 2,339,807
02/18/2014 28.2 28.38 27.99 28.21 1,307,781
02/14/2014 28.22 28.34 27.99 28.13 1,181,193
02/13/2014 27.92 28.41 27.78 28.29 961,168
02/12/2014 28.22 28.31 28.04 28.18 1,396,976
02/11/2014 28.07 28.395 28.06 28.27 1,912,342
02/10/2014 27.72 28.15 27.51 28.14 1,479,208
02/07/2014 27.13 27.74 27.1299 27.71 1,418,591
02/06/2014 26.66 27.03 26.62 27 1,834,403
02/05/2014 26.59 27 26.5 26.62 1,331,395
02/04/2014 26.43 26.72 26.22 26.67 1,725,997
02/03/2014 27.02 27.08 26.04 26.33 3,791,911
01/31/2014 27 27.441 26.94 27.33 1,757,832
01/30/2014 27.5 27.56 27.35 27.52 1,071,634
01/29/2014 27.55 27.665 27.26 27.34 1,360,190
01/28/2014 27.12 27.62 27.08 27.56 1,548,307
01/27/2014 27.39 27.51 26.82 27.03 2,143,185
01/24/2014 27.94 27.94 27.405 27.41 2,392,875
01/23/2014 28.48 28.57 27.94 28.11 2,036,500
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?