Leucadia National Corporation Historical Stock Prices

LUK 
$23.7
*  
0.07
0.29%
Get LUK Alerts
*Delayed - data as of Nov. 26, 2014 15:35 ET  -  Find a broker to begin trading LUK now
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

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

Results for: 1 Year, From 25-NOV-2013 TO 25-NOV-2014

Date Open High Low Close / Last Volume
15:35  23.87  23.89  23.64  23.70 1,390,505
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
09/25/2014 24.62 24.7 24.18 24.23 1,626,567
09/24/2014 24.67 24.78 24.52 24.7 1,199,105
09/23/2014 25 25.07 24.66 24.68 1,064,517
09/22/2014 25.4 25.42 24.96 25.03 1,328,771
09/19/2014 25.89 25.92 25.25 25.42 1,955,722
09/18/2014 25.7 25.785 25.51 25.74 1,067,149
09/17/2014 25.6 25.74 25.41 25.59 1,157,329
09/16/2014 25.78 25.86 25.55 25.58 847,957
09/15/2014 25.98 26.04 25.54 25.76 1,190,911
09/12/2014 25.77 26.15 25.71 26.09 1,565,332
09/11/2014 25.66 25.78 25.51 25.78 1,222,868
09/10/2014 25.77 25.97 25.65 25.78 1,372,990
09/09/2014 26.19 26.21 25.71 25.76 1,592,714
09/08/2014 26.32 26.49 26.1 26.2 1,480,396
09/05/2014 26.26 26.38 26.05 26.36 1,729,006
09/04/2014 25.52 26.2 25.49 26.19 2,357,239
09/03/2014 25.2 25.51 25.05 25.5 3,650,619
09/02/2014 25.02 25.15 24.8543 24.95 1,106,151
08/29/2014 24.82 24.95 24.755 24.93 830,002
08/28/2014 24.77 24.86 24.66 24.75 683,531
08/27/2014 25.01 25.01 24.84 24.86 602,970
08/26/2014 25.02 25.09 24.95 25 746,037
08/25/2014 25.16 25.27 24.975 25.01 1,021,611
08/22/2014 25 25.13 24.83 25.01 1,720,422
08/21/2014 24.95 25.17 24.95 25.06 1,331,770
08/20/2014 24.82 25.04 24.82 24.94 764,733
08/19/2014 24.93 25.09 24.86 24.9 1,180,609
08/18/2014 25.05 25.17 24.87 24.92 2,468,198
08/15/2014 25.13 25.29 24.76 24.98 1,195,213
08/14/2014 25.14 25.15 24.96 25.07 852,686
08/13/2014 25.02 25.24 25.02 25.13 1,411,013
08/12/2014 24.69 24.95 24.63 24.92 1,015,609
08/11/2014 24.42 24.8 24.3 24.74 988,642
08/08/2014 24.45 24.45 24.09 24.29 1,966,060
08/07/2014 24.66 24.85 24.26 24.34 1,010,808
08/06/2014 24.45 24.82 24.4 24.6 586,065
08/05/2014 24.54 24.87 24.42 24.47 1,269,015
08/04/2014 24.6 24.69 24.38 24.63 803,830
08/01/2014 24.67 24.8 24.31 24.55 1,142,876
07/31/2014 24.88 24.98 24.52 24.71 2,017,094
07/30/2014 25.12 25.2 24.95 25.03 1,367,013
07/29/2014 25.12 25.33 25.02 25.02 757,212
07/28/2014 25.04 25.1878 24.9 25.05 925,983
07/25/2014 25.29 25.3 25.08 25.08 462,599
07/24/2014 25.09 25.38 24.96 25.36 843,740
07/23/2014 25.25 25.25 25 25.02 1,116,272
07/22/2014 25.12 25.34 25.0753 25.14 985,193
07/21/2014 25.21 25.25 25.06 25.06 811,938
07/18/2014 25.12 25.35 25.05 25.31 1,196,878
07/17/2014 25.06 25.29 25.05 25.05 1,090,655
07/16/2014 25.45 25.57 25.24 25.29 1,113,036
07/15/2014 25.57 25.77 25.36 25.36 1,195,634
07/14/2014 25.69 25.81 25.56 25.61 821,366
07/11/2014 25.5 25.518 25.21 25.47 1,028,555
07/10/2014 25 25.56 25 25.53 1,135,460
07/09/2014 25.37 25.57 25.36 25.53 1,271,656
07/08/2014 25.54 25.57 25.195 25.33 1,084,899
07/07/2014 25.79 25.79 25.44 25.64 933,572
07/03/2014 25.9 26.02 25.78 25.89 642,278
07/02/2014 25.97 26.03 25.67 25.76 1,089,879
07/01/2014 26.3 26.5 26.03 26.06 1,656,973
06/30/2014 26.14 26.33 25.985 26.22 1,777,222
06/27/2014 26.18 26.56 26.07 26.14 4,339,642
06/26/2014 26.44 26.44 26.06 26.23 812,303
06/25/2014 26.19 26.51 26.184 26.42 1,314,471
06/24/2014 26.4 26.505 26.245 26.33 1,522,851
06/23/2014 26.54 26.67 26.31 26.5 1,540,275
06/20/2014 26.78 26.78 26.34 26.56 2,629,981
06/19/2014 26.63 26.72 26.38 26.68 1,856,634
06/18/2014 26.46 26.71 26.23 26.63 1,969,688
06/17/2014 26.14 26.56 25.93 26.53 4,063,121
06/16/2014 25.75 26.17 25.65 26.16 1,427,020
06/13/2014 25.74 25.825 25.55 25.77 942,526
06/12/2014 25.84 25.92 25.67 25.74 943,813
06/11/2014 26.08 26.08 25.84 25.88 974,080
06/10/2014 26.16 26.3 26.11 26.24 618,356
06/09/2014 26.12 26.47 26.07 26.3 1,016,082
06/06/2014 25.65 26.25 25.65 26.15 1,169,556
06/05/2014 25.23 25.72 25.04 25.64 1,224,737
06/04/2014 25 25.2 24.94 25.18 1,302,663
06/03/2014 25.45 25.47 25 25 1,247,717
06/02/2014 25.69 25.85 25.45 25.5 751,456
05/30/2014 25.59 25.78 25.5 25.65 2,206,851
05/29/2014 25.79 25.92 25.54 25.63 767,465
05/28/2014 25.86 26 25.71 25.76 999,941
05/27/2014 25.6 25.91 25.53 25.85 1,293,128
05/23/2014 25.22 25.53 25.16 25.41 938,365
05/22/2014 24.57 25.365 24.57 25.24 1,463,786
05/21/2014 24.67 24.884 24.52 24.57 1,945,978
05/20/2014 24.99 24.99 24.57 24.63 1,663,584
05/19/2014 25 25.14 24.85 25.09 1,056,227
05/16/2014 25.18 25.18 24.75 25.1 1,214,143
05/15/2014 25.46 25.55 25.06 25.16 1,605,090
05/14/2014 25.58 25.74 25.35 25.48 1,404,047
05/13/2014 25.46 25.62 25.385 25.49 1,166,890
05/12/2014 25.77 25.77 25.35 25.49 1,415,963
05/09/2014 26.05 26.05 25.45 25.6 1,384,839
05/08/2014 25.6 26.025 25.54 25.75 1,218,448
05/07/2014 25.39 25.69 25.26 25.68 1,568,721
05/06/2014 25.53 25.66 25.31 25.33 1,139,720
05/05/2014 25.66 25.715 25.38 25.57 609,468
05/02/2014 25.63 26.0772 25.59 25.76 1,055,846
05/01/2014 25.5 25.7 25.43 25.63 678,991
04/30/2014 25.55 25.57 25.3 25.52 1,071,612
04/29/2014 25.55 25.6601 25.5 25.6 950,954
04/28/2014 25.84 25.98 25.12 25.39 1,549,356
04/25/2014 26.15 26.24 25.69 25.71 957,266
04/24/2014 26.35 26.4 26.08 26.21 806,669
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
01/22/2014 28.55 28.72 28.51 28.65 1,895,699
01/21/2014 28.1 28.5799 27.86 28.46 7,195,110
01/17/2014 27.9 28.38 27.53 27.94 2,324,494
01/16/2014 27.83 28.395 27.71 27.85 1,637,680
01/15/2014 27.61 27.9 27.33 27.87 1,637,928
01/14/2014 27.42 27.7 27.4 27.61 1,063,723
01/13/2014 28.09 28.19 27.32 27.37 1,512,836
01/10/2014 27.95 28.3 27.94 28.18 952,271
01/09/2014 27.96 28.07 27.58 27.91 853,049
01/08/2014 27.88 28.19 27.68 27.8 1,490,183
01/07/2014 28.09 28.24 27.84 27.92 804,465
01/06/2014 28.42 28.48 27.92 27.99 901,016
01/03/2014 28.47 28.64 28.26 28.37 870,233
01/02/2014 28.37 28.65 28.24 28.5 1,237,210
12/31/2013 28.35 28.58 28.21 28.34 738,727
12/30/2013 28.24 28.61 28.23 28.29 752,160
12/27/2013 28.39 28.67 28.15 28.18 627,686
12/26/2013 28.27 28.56 28.27 28.39 550,407
12/24/2013 28.13 28.28 28.02 28.24 263,203
12/23/2013 28.03 28.29 27.93 28.14 759,748
12/20/2013 27.47 28.21 27.45 27.95 2,108,370
12/19/2013 27.82 27.82 27.36 27.41 890,621
12/18/2013 27.54 27.94 26.98 27.91 1,212,317
12/17/2013 27.65 27.65 27.17 27.55 1,224,265
12/16/2013 27.28 27.55 27.1678 27.44 1,366,587
12/13/2013 27.56 27.67 27.14 27.2 674,359
12/12/2013 27.1 27.64 26.98 27.45 1,164,019
12/11/2013 27.77 27.83 27 27.1 1,198,558
12/10/2013 28.04 28.09 27.74 27.8 733,310
12/09/2013 28.16 28.25 27.95 28.04 739,525
12/06/2013 28.1 28.14 27.84 28.11 615,296
12/05/2013 27.83 27.975 27.56 27.77 939,827
12/04/2013 27.62 28.12 27.52 27.94 917,097
12/03/2013 28.31 28.39 27.5 27.8 1,224,346
12/02/2013 28.66 29.06 28.34 28.41 681,905
11/29/2013 28.54 28.93 28.38 28.66 519,457
11/27/2013 28.76 28.99 28.51 28.54 609,553
11/26/2013 28.86 29.15 28.685 28.69 874,281
11/25/2013 28.92 29.19 28.865 28.92 681,908
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?