Leucadia National Corporation Historical Stock Prices

LUK 
$22.24
*  
0.05
0.22%
Get LUK Alerts
*Delayed - data as of Apr. 1, 2015 9:44 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 31-MAR-2014 TO 31-MAR-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.
9:44  22.26  22.35  22.23  22.24 84,464
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
01/23/2015 23.08 23.28 22.8 23.04 1,375,772
01/22/2015 22.53 23.18 22.43 23.17 2,597,442
01/21/2015 22.01 22.48 21.92 22.41 1,470,033
01/20/2015 21.53 22.225 21.42 22.15 2,147,909
01/16/2015 21.56 21.85 21.5 21.84 1,272,595
01/15/2015 21.97 22.0999 21.51 21.64 2,555,295
01/14/2015 21.75 21.8945 21.38 21.87 1,937,260
01/13/2015 22.3 22.59 21.92 22.1 1,843,613
01/12/2015 22.44 22.48 21.94 22.11 1,545,895
01/09/2015 22.81 22.876 22.37 22.49 1,759,140
01/08/2015 22.14 22.82 22.06 22.8 1,857,145
01/07/2015 21.87 22 21.8 21.91 2,189,077
01/06/2015 21.96 21.97 21.28 21.66 2,343,447
01/05/2015 22.51 22.51 21.83 21.89 1,788,998
01/02/2015 22.54 22.69 22.34 22.63 1,298,348
12/31/2014 22.76 22.78 22.39 22.42 1,352,796
12/30/2014 22.62 22.725 22.551 22.65 1,146,953
12/29/2014 22.39 22.82 22.33 22.66 1,187,573
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
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
*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?