Historical Stock Prices

LUK 
$22.41
*  
0.03
0.13%
Get LUK Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading LUK now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
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

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

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 22.52 22.68 22.4 22.41 1,191,778
12/24/2014 22.68 22.705 22.32 22.44 624,704
12/23/2014 22.72 22.9999 22.68 22.71 1,271,721
12/22/2014 22.7 22.76 22.34 22.66 2,507,014
12/19/2014 21.97 22.73 21.97 22.72 4,379,906
12/18/2014 21.98 22.24 21.935 22.11 2,760,903
12/17/2014 21.08 21.71 21.06 21.65 3,124,858
12/16/2014 21.3 21.56 20.96 21.04 4,586,933
12/15/2014 21.84 21.92 21.5 21.57 4,028,390
12/12/2014 22.59 22.62 21.79 21.8 7,956,950
12/11/2014 22.73 22.88 22.56 22.75 2,610,541
12/10/2014 23.04 23.04 22.54 22.63 3,122,957
12/09/2014 22.77 23.085 22.62 23.07 1,701,332
12/08/2014 23.05 23.1633 22.85 23.02 1,441,477
12/05/2014 23.13 23.27 22.97 23.07 2,634,358
12/04/2014 23.08 23.14 22.97 23.09 1,921,213
12/03/2014 22.58 23.14 22.5 23.07 3,010,216
12/02/2014 22.6 22.75 22.46 22.61 2,253,512
12/01/2014 23 23.16 22.43 22.6 3,407,347
11/28/2014 23.77 23.77 22.96 23.13 1,540,662
11/26/2014 23.8 23.89 23.64 23.73 1,768,279
11/25/2014 24.01 24.015 23.68 23.77 3,542,509
11/24/2014 24.22 24.34 24 24.02 2,314,140
11/21/2014 24.42 24.57 24.12 24.17 2,689,959
11/20/2014 24.2 24.26 24.06 24.16 1,511,592
11/19/2014 24.54 24.55 24.21 24.24 1,301,170
11/18/2014 24.2 24.61 24.17 24.53 760,044
11/17/2014 24.35 24.36 24.02 24.14 1,378,018
11/14/2014 24.38 24.5 24.26 24.41 982,645
11/13/2014 24.49 24.72 24.25 24.36 2,052,857
11/12/2014 24.24 24.48 24.21 24.45 763,405
11/11/2014 24.16 24.43 24.11 24.37 1,534,294
11/10/2014 24.25 24.61 24.11 24.2 1,835,389
11/07/2014 23.9 24.07 23.76 23.8 1,167,087
11/06/2014 23.65 23.96 23.65 23.86 897,955
11/05/2014 23.78 23.94 23.65 23.92 763,857
11/04/2014 23.58 23.73 23.37 23.65 1,211,526
11/03/2014 23.75 23.93 23.61 23.65 1,196,047
10/31/2014 23.58 23.78 23.39 23.78 1,527,144
10/30/2014 23.06 23.26 22.975 23.19 992,228
10/29/2014 23.59 23.655 22.99 23.19 1,641,827
10/28/2014 22.97 23.54 22.8 23.53 1,198,816
10/27/2014 23 23 22.7 22.93 763,653
10/24/2014 23.05 23.17 22.88 23.11 1,266,319
10/23/2014 22.68 23.2 22.63 23.02 1,613,268
10/22/2014 22.68 22.84 22.45 22.5 1,857,494
10/21/2014 22.49 22.99 22.43 22.67 2,205,887
10/20/2014 22.28 22.45 22.08 22.36 2,370,117
10/17/2014 22.21 22.59 22.11 22.33 2,581,808
10/16/2014 21.54 22.25 21.45 21.88 2,237,412
10/15/2014 21.5 21.91 21.13 21.84 3,518,860
10/14/2014 21.54 22.02 21.52 21.68 2,480,667
10/13/2014 21.96 22.17 21.41 21.43 2,521,628
10/10/2014 22.35 22.43 21.91 21.92 3,719,547
10/09/2014 23.05 23.08 22.212 22.39 3,438,741
10/08/2014 22.67 23.06 22.44 23.05 3,096,474
10/07/2014 23.37 23.38 22.57 22.64 4,106,056
10/06/2014 23.96 24.13 23.375 23.54 1,718,155
10/03/2014 23.65 24.04 23.65 23.83 2,663,410
10/02/2014 23.41 23.63 23.12 23.6 2,129,221
10/01/2014 23.83 23.84 23.37 23.44 2,407,476
09/30/2014 24.04 24.21 23.74 23.84 1,712,939
09/29/2014 24.26 24.27 24.07 24.12 1,415,442
09/26/2014 24.26 24.515 24.17 24.45 993,026
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 Brokers before you trade

Want to trade FX?