Leucadia National Corporation Historical Stock Prices

LUK 
$23.05
*  
0.28
1.23%
Get LUK Alerts
*Delayed - data as of Apr. 24, 2015  -  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 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  22.72  23.09  22.70  23.05 891,125
04/24/2015 22.75 23.09 22.7 23.05 891,820
04/23/2015 22.75 22.9354 22.71 22.77 1,323,317
04/22/2015 22.8 22.91 22.6 22.71 1,498,493
04/21/2015 22.9 22.99 22.75 22.77 1,057,483
04/20/2015 22.81 23 22.81 22.88 1,004,578
04/17/2015 22.73 22.75 22.33 22.71 1,350,283
04/16/2015 23.08 23.08 22.78 22.89 1,153,257
04/15/2015 23.06 23.24 23.03 23.08 1,015,222
04/14/2015 23.09 23.13 22.87 23.02 541,262
04/13/2015 23.04 23.24 23 23.09 741,587
04/10/2015 23.02 23.18 22.97 23.07 692,551
04/09/2015 22.89 23.03 22.69 23 941,064
04/08/2015 22.84 23.01 22.74 22.89 772,745
04/07/2015 22.9 23.07 22.79 22.85 907,111
04/06/2015 22.3 22.96 22.29 22.92 969,583
04/02/2015 22.3 22.6 22.26 22.48 1,092,067
04/01/2015 22.27 22.44 22.22 22.3 1,251,304
03/31/2015 22.24 22.54 22.2 22.29 1,809,556
03/30/2015 22.31 22.48 22.16 22.34 2,276,507
03/27/2015 22.2 22.295 22.08 22.17 1,630,095
03/26/2015 22.6 22.7 22.24 22.25 1,486,180
03/25/2015 23.06 23.13 22.68 22.68 1,282,441
03/24/2015 23.24 23.34 23.02 23.05 945,837
03/23/2015 23.03 23.44 23.02 23.25 1,333,094
03/20/2015 23.1 23.24 22.95 23.05 2,541,565
03/19/2015 23.31 23.335 22.98 23.07 1,713,340
03/18/2015 23.07 23.47 23 23.38 1,641,140
03/17/2015 23.6 23.63 22.8101 23.14 2,375,178
03/16/2015 23.68 23.78 23.46 23.78 1,304,862
03/13/2015 23.53 23.615 23.29 23.59 1,633,627
03/12/2015 23.3 23.73 23.3 23.61 1,512,669
03/11/2015 23.06 23.31 22.97 23.26 915,967
03/10/2015 23.15 23.31 22.96 23.04 1,188,548
03/09/2015 23.39 23.51 23.24 23.4 1,130,783
03/06/2015 23.87 24.1 23.34 23.41 1,706,342
03/05/2015 23.87 24.02 23.69 23.96 723,506
03/04/2015 23.84 23.93 23.46 23.79 893,406
03/03/2015 23.61 24 23.56 23.99 1,236,701
03/02/2015 23.72 23.85 23.57 23.7 1,188,493
02/27/2015 23.74 23.885 23.54 23.73 1,384,671
02/26/2015 24.01 24.105 23.69 23.77 935,867
02/25/2015 24.17 24.2 23.9 24.06 903,593
02/24/2015 23.93 24.36 23.93 24.17 1,105,699
02/23/2015 24.2 24.2 23.78 23.91 928,269
02/20/2015 23.94 24.11 23.61 24.11 716,254
02/19/2015 23.8 24.8 23.64 23.95 1,319,187
02/18/2015 23.59 23.86 23.56 23.84 1,084,615
02/17/2015 23.5 23.8 23.37 23.72 1,240,911
02/13/2015 23.51 23.64 23.33 23.5 1,388,401
02/12/2015 23.38 23.615 23.32 23.51 1,843,684
02/11/2015 23.38 23.45 23.1 23.3 1,287,569
02/10/2015 23.71 23.79 23.316 23.41 1,424,248
02/09/2015 23.27 23.625 23.212 23.57 1,137,085
02/06/2015 23.54 23.74 23.3 23.39 1,219,048
02/05/2015 23.31 23.56 23.3 23.41 1,180,185
02/04/2015 23.11 23.45 23.1 23.27 1,346,901
02/03/2015 22.92 23.31 22.92 23.3 1,302,274
02/02/2015 22.66 22.84 22.4 22.8 1,381,400
01/30/2015 22.61 23.02 22.52 22.67 1,396,572
01/29/2015 22.71 22.92 22.45 22.88 1,176,849
01/28/2015 23.75 23.75 22.75 22.75 1,432,536
01/27/2015 23.24 23.84 23.2 23.65 1,873,708
01/26/2015 23.04 23.53 22.97 23.52 1,077,523
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?