Leucadia National Corporation Common Stock Historical Stock Prices

LUK 
$16.93
*  
0.25
1.5%
Get LUK Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading LUK now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    LUK After Hours
 
 
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 29-APR-2015 TO 29-APR-2016

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 16.74 17.12 16.66 16.93 1,953,197
04/29/2016 16.91 17 16.49 16.68 1,644,765
04/28/2016 17.22 17.31 16.9 16.95 1,190,592
04/27/2016 17.31 17.49 17.17 17.34 999,542
04/26/2016 16.99 17.36 16.96 17.31 1,371,240
04/25/2016 16.93 16.98 16.74 16.89 1,359,362
04/22/2016 16.99 17.09 16.9 17.01 1,193,111
04/21/2016 17.01 17.0579 16.82 16.96 1,210,900
04/20/2016 16.95 17.03 16.825 17 1,472,102
04/19/2016 16.91 17.035 16.76 16.98 1,610,901
04/18/2016 16.74 16.97 16.66 16.89 1,338,834
04/15/2016 16.88 17.01 16.71 16.86 1,275,538
04/14/2016 16.65 17.18 16.53 16.9 2,517,233
04/13/2016 16.18 16.71 16.16 16.68 2,597,390
04/12/2016 15.69 16.08 15.61 16.06 2,030,460
04/11/2016 15.43 15.76 15.415 15.67 2,238,609
04/08/2016 15.69 15.8 15.32 15.42 1,315,218
04/07/2016 16.05 16.17 15.47 15.53 1,937,726
04/06/2016 16 16.18 15.86 16.16 1,786,419
04/05/2016 15.93 16.17 15.91 15.98 2,250,003
04/04/2016 16.23 16.27 15.96 16.06 1,674,728
04/01/2016 16.07 16.27 15.73 16.23 2,510,905
03/31/2016 15.93 16.2 15.88 16.17 2,085,059
03/30/2016 15.89 16.05 15.77 15.93 1,796,996
03/29/2016 15.75 15.9 15.35 15.84 1,829,080
03/28/2016 16.06 16.08 15.65 15.87 1,743,394
03/24/2016 15.81 16.08 15.7777 16.03 1,945,169
03/23/2016 16.2 16.33 15.99 16 2,261,095
03/22/2016 16.45 16.565 16.26 16.33 2,081,392
03/21/2016 16.62 16.75 16.43 16.56 2,008,547
03/18/2016 15.91 16.66 15.86 16.62 5,140,127
03/17/2016 15.14 15.79 14.96 15.79 4,725,405
03/16/2016 14.43 15.26 14.31 15.18 4,147,711
03/15/2016 15.17 15.25 14.4048 14.52 4,155,204
03/14/2016 15.2 15.4375 15 15.39 2,411,450
03/11/2016 15.2 15.38 15.1 15.26 4,217,039
03/10/2016 15.23 15.345 14.915 15.08 3,835,653
03/09/2016 15.53 15.55 15.19 15.19 1,715,713
03/08/2016 15.72 15.85 15.41 15.43 1,847,382
03/07/2016 15.59 15.86 15.46 15.85 2,608,875
03/04/2016 15.6 15.9 15.54 15.69 1,535,179
03/03/2016 15.54 15.62 15.5 15.59 1,434,020
03/02/2016 15.24 15.665 15.24 15.57 1,973,626
03/01/2016 14.54 15.27 14.46 15.26 2,428,719
02/29/2016 14.86 14.91 14.41 14.45 2,616,757
02/26/2016 14.74 15.05 14.5595 14.83 2,274,346
02/25/2016 14.66 14.89 14.27 14.62 2,449,987
02/24/2016 14.58 14.66 14.33 14.62 2,661,893
02/23/2016 15.01 15.105 14.76 14.76 1,778,954
02/22/2016 14.99 15.25 14.95 15.04 2,715,410
02/19/2016 14.95 14.98 14.67 14.76 1,987,068
02/18/2016 15.26 15.27 14.92 14.98 1,820,457
02/17/2016 15.04 15.24 14.88 15.23 2,940,780
02/16/2016 14.98 15.07 14.75 14.79 1,927,980
02/12/2016 14.78 15.04 14.56 14.78 2,412,869
02/11/2016 14.75 14.86 14.33 14.61 2,713,398
02/10/2016 15 15.27 14.89 14.92 1,697,360
02/09/2016 15.32 15.47 14.83 14.96 2,458,914
02/08/2016 15.96 15.96 15.23 15.45 2,390,230
02/05/2016 16.37 16.4 15.87 16.03 2,599,734
02/04/2016 16.41 16.85 16.32 16.41 1,917,296
02/03/2016 16.07 16.415 15.79 16.38 1,885,275
02/02/2016 16.39 16.42 15.865 15.99 2,416,216
02/01/2016 16.47 16.65 16.18 16.55 1,788,380
01/29/2016 16.26 16.58 16.25 16.56 2,871,222
01/28/2016 16.39 16.47 16.12 16.18 1,886,746
01/27/2016 16.3 16.555 16.13 16.21 5,950,029
01/26/2016 16.5 16.86 16.32 16.34 3,463,637
01/25/2016 16.75 16.87 16.32 16.48 2,286,034
01/22/2016 16.8 17.025 16.66 16.83 1,972,180
01/21/2016 16.32 16.82 16.255 16.5 2,778,255
01/20/2016 15.64 16.385 15.48 16.28 8,304,103
01/19/2016 15.87 16.0125 15.55 15.94 4,849,329
01/15/2016 15.67 15.83 15.43 15.74 3,566,390
01/14/2016 15.44 16.185 15.2 16.12 3,235,300
01/13/2016 15.75 15.9 15.38 15.4 2,556,674
01/12/2016 16 16.02 15.51 15.67 2,431,869
01/11/2016 16.05 16.1 15.7 15.9 2,086,549
01/08/2016 16.61 16.62 15.93 15.96 3,198,177
01/07/2016 16.5 16.7 16.4 16.55 3,611,278
01/06/2016 16.8 16.98 16.7 16.8 1,948,171
01/05/2016 17.06 17.39 16.89 17.06 1,610,401
01/04/2016 17.04 17.19 16.77 17.02 2,263,138
12/31/2015 17.01 17.45 16.99 17.39 2,413,876
12/30/2015 17.08 17.18 17.02 17.1 1,161,482
12/29/2015 17.12 17.23 16.98 17.16 1,389,315
12/28/2015 17.23 17.2901 16.98 17.01 1,565,713
12/24/2015 17.43 17.47 17.19 17.33 456,193
12/23/2015 16.95 17.48 16.91 17.43 2,166,641
12/22/2015 16.68 16.895 16.43 16.85 1,830,571
12/21/2015 16.55 16.88 16.47 16.61 2,154,416
12/18/2015 16.31 16.71 16.19 16.46 5,473,664
12/17/2015 16.46 16.68 16.25 16.36 5,049,202
12/16/2015 17 17.0389 16.415 16.49 4,501,702
12/15/2015 16.25 17.01 16.13 16.96 4,748,361
12/14/2015 16.65 16.86 15.93 16.08 5,762,771
12/11/2015 17.03 17.05 16.595 16.63 3,962,806
12/10/2015 17.25 17.43 17.14 17.22 1,784,427
12/09/2015 17.59 17.79 17.31 17.32 2,858,565
12/08/2015 17.33 17.66 17.28 17.64 2,716,482
12/07/2015 17.8 17.82 17.45 17.53 2,823,055
12/04/2015 18 18.04 17.6 17.8 5,585,956
12/03/2015 18.04 18.12 17.9 17.96 3,373,891
12/02/2015 17.75 18.18 17.65 18 6,149,637
12/01/2015 17.85 18.08 17.72 17.74 4,257,302
11/30/2015 17.9 17.9 17.67 17.68 3,509,148
11/27/2015 17.99 18.05 17.86 17.88 906,033
11/25/2015 18.01 18.02 17.91 17.95 1,801,688
11/24/2015 18 18.06 17.83 18.01 4,371,506
11/23/2015 18.08 18.24 17.99 18.05 2,709,109
11/20/2015 18.15 18.26 17.93 18.06 2,240,187
11/19/2015 18.35 18.404 18.06 18.12 1,854,861
11/18/2015 18.22 18.385 17.98 18.35 1,871,908
11/17/2015 18.42 18.53 18.04 18.11 2,136,473
11/16/2015 18.01 18.53 17.945 18.42 2,119,254
11/13/2015 18.36 18.38 17.95 18.01 2,641,862
11/12/2015 18.67 18.88 18.405 18.43 2,886,036
11/11/2015 19.02 19.15 18.77 18.79 1,777,038
11/10/2015 18.84 19 18.835 18.93 1,821,216
11/09/2015 19.52 19.55 18.76 18.9 3,039,858
11/06/2015 19.33 19.605 19.31 19.47 1,976,300
11/05/2015 19.98 20 19.33 19.34 2,524,542
11/04/2015 20.11 20.19 19.86 19.97 2,030,294
11/03/2015 20.07 20.18 19.94 20.08 1,888,710
11/02/2015 20.02 20.18 19.98 20.13 2,605,170
10/30/2015 20.05 20.14 19.915 20.01 1,924,037
10/29/2015 20.09 20.24 19.94 20 1,367,574
10/28/2015 20.1 20.33 19.85 20.09 2,924,891
10/27/2015 19.96 20.12 19.8 20.11 1,496,874
10/26/2015 20.19 20.2 19.93 20.03 1,478,100
10/23/2015 20.24 20.35 19.989 20.2 1,520,274
10/22/2015 20.03 20.33 20.03 20.15 1,464,201
10/21/2015 20.33 20.39 19.89 19.9 1,039,864
10/20/2015 20.34 20.34 20.03 20.28 1,241,959
10/19/2015 20.39 20.54 20.24 20.39 1,231,288
10/16/2015 20.45 20.54 20.22 20.49 1,272,261
10/15/2015 20.16 20.385 19.91 20.34 1,444,837
10/14/2015 20.31 20.5 20.015 20.08 1,366,624
10/13/2015 20.59 20.72 20.31 20.34 1,166,019
10/12/2015 21.05 21.2 20.62 20.65 1,054,116
10/09/2015 21.19 21.29 20.96 21.07 1,504,545
10/08/2015 20.86 21.1899 20.745 21.11 1,846,258
10/07/2015 20.43 20.96 20.42 20.95 2,542,202
10/06/2015 20.07 20.45 19.93 20.31 2,919,513
10/05/2015 19.85 20.29 19.78 20.08 3,486,724
10/02/2015 19.28 19.69 19.12 19.68 3,014,860
10/01/2015 20.29 20.43 19.35 19.6 4,045,737
09/30/2015 20.25 20.34 20.075 20.26 2,511,990
09/29/2015 19.96 20.36 19.86 20.08 3,512,406
09/28/2015 20.1 20.15 19.64 19.92 3,952,929
09/25/2015 20.44 20.505 20.1 20.25 3,332,340
09/24/2015 19.97 20.35 19.95 20.22 3,350,919
09/23/2015 20.27 20.54 20.05 20.16 2,526,679
09/22/2015 20 20.35 19.93 20.26 3,441,252
09/21/2015 20.44 20.65 20.1 20.11 3,768,157
09/18/2015 20.2 20.82 20.16 20.29 7,405,196
09/17/2015 20.54 20.76 20.35 20.42 2,390,036
09/16/2015 20.55 20.76 20.52 20.63 1,572,340
09/15/2015 20.39 20.58 20.26 20.55 1,773,437
09/14/2015 20.84 20.84 20.24 20.33 1,836,431
09/11/2015 20.81 20.9 20.62 20.82 1,784,764
09/10/2015 20.68 21.11 20.47 20.92 1,718,660
09/09/2015 21.14 21.26 20.69 20.73 1,983,918
09/08/2015 20.7 20.98 20.68 20.92 2,397,013
09/04/2015 20.72 20.767 20.18 20.32 2,173,563
09/03/2015 20.97 21.19 20.875 20.94 2,479,390
09/02/2015 20.95 21 20.65 20.86 2,834,618
09/01/2015 21.02 21.06 20.605 20.71 2,859,307
08/31/2015 21.39 21.555 21.0614 21.46 2,463,853
08/28/2015 21.6 21.7 21.335 21.5 2,785,651
08/27/2015 21 21.72 21 21.72 2,086,719
08/26/2015 21.08 21.08 20.41 20.74 2,160,948
08/25/2015 21.1 21.23 20.39 20.43 2,864,441
08/24/2015 20.5 21.39 20.18 20.54 3,507,159
08/21/2015 22.1 22.15 21.41 21.42 3,164,930
08/20/2015 22.76 22.8119 22.29 22.3 1,566,378
08/19/2015 23.07 23.11 22.785 22.99 1,004,578
08/18/2015 23.3 23.3 23.025 23.15 851,493
08/17/2015 23.23 23.355 23.06 23.3 990,954
08/14/2015 22.99 23.37 22.99 23.35 821,680
08/13/2015 23.14 23.19 22.99 23.04 1,015,152
08/12/2015 22.75 23.18 22.66 23.14 2,212,152
08/11/2015 23.15 23.23 22.81 22.97 1,804,545
08/10/2015 23.23 23.49 23.15 23.38 1,224,554
08/07/2015 22.85 23.16 22.77 23.14 1,706,216
08/06/2015 23.13 23.14 22.695 22.87 1,733,568
08/05/2015 23.66 23.66 23.02 23.04 1,391,584
08/04/2015 23.32 23.45 23.186 23.31 956,129
08/03/2015 23.5 23.5 23.1 23.32 1,558,826
07/31/2015 23.9 23.9 23.47 23.52 858,154
07/30/2015 23.74 23.85 23.62 23.84 1,003,386
07/29/2015 23.75 23.81 23.61 23.74 872,371
07/28/2015 23.5 23.88 23.38 23.74 1,239,728
07/27/2015 23.27 23.39 23.16 23.38 1,139,541
07/24/2015 23.68 23.74 23.24 23.4 957,104
07/23/2015 24.02 24.03 23.64 23.71 895,057
07/22/2015 24.51 24.6 23.895 24.02 1,725,275
07/21/2015 24.77 24.88 24.49 24.57 764,992
07/20/2015 24.83 24.94 24.62 24.75 773,388
07/17/2015 24.9 24.97 24.65 24.85 909,724
07/16/2015 25.05 25.11 24.89 24.98 1,088,259
07/15/2015 25.24 25.24 24.89 24.92 907,209
07/14/2015 25.19 25.39 25.05 25.2 1,281,967
07/13/2015 24.9 25.19 24.9 25.18 859,034
07/10/2015 24.66 24.79 24.41 24.76 1,040,397
07/09/2015 24.5 24.61 24.21 24.36 1,128,917
07/08/2015 24.38 24.46 24.02 24.18 2,392,644
07/07/2015 24.43 24.6 23.85 24.58 1,549,605
07/06/2015 24.32 24.48 24.16 24.4 2,521,839
07/02/2015 24.39 24.56 24.24 24.53 1,336,164
07/01/2015 24.54 24.59 24.225 24.39 1,566,208
06/30/2015 24.39 24.6 24.135 24.28 1,998,431
06/29/2015 24.29 24.42 24.07 24.12 2,422,989
06/26/2015 24.13 24.57 24.13 24.57 3,838,363
06/25/2015 24.33 24.37 23.965 24.06 1,025,203
06/24/2015 24.36 24.47 24.01 24.33 1,175,079
06/23/2015 24.4 24.5825 24.3 24.41 978,629
06/22/2015 24.33 24.425 24.2 24.4 1,104,373
06/19/2015 24.19 24.24 23.93 24.18 1,680,514
06/18/2015 23.87 24.21 23.82 24.21 1,448,152
06/17/2015 24.11 24.12 23.58 23.78 1,438,264
06/16/2015 24.08 24.16 23.865 24.02 1,245,991
06/15/2015 24.07 24.12 23.72 24.03 1,234,220
06/12/2015 24.39 24.53 24.1 24.18 784,893
06/11/2015 24.58 24.695 24.33 24.48 953,915
06/10/2015 24.46 24.75 24.4 24.62 937,008
06/09/2015 24.55 24.72 24.34 24.35 940,536
06/08/2015 24.57 24.6799 24.47 24.55 848,709
06/05/2015 24.34 24.6 24.23 24.57 1,110,310
06/04/2015 24.64 24.79 24.23 24.27 1,310,586
06/03/2015 24.61 24.9 24.48 24.84 806,444
06/02/2015 24.54 24.69 24.4 24.57 883,271
06/01/2015 24.68 24.83 24.5 24.53 1,376,417
05/29/2015 24.94 24.99 24.63 24.63 1,639,540
05/28/2015 24.59 25.005 24.46 24.97 1,167,394
05/27/2015 24.68 24.817 24.6 24.68 945,614
05/26/2015 24.87 24.9 24.58 24.61 895,333
05/22/2015 24.97 25.08 24.82 24.92 719,695
05/21/2015 24.79 25.09 24.77 24.98 961,196
05/20/2015 24.41 25.09 24.35 24.83 1,735,942
05/19/2015 24.3 24.37 24.16 24.32 730,977
05/18/2015 24.03 24.3 23.9 24.26 880,598
05/15/2015 24.07 24.07 23.91 24.05 989,608
05/14/2015 24.08 24.09 23.8001 24.06 1,194,481
05/13/2015 24 24.095 23.92 23.96 754,099
05/12/2015 23.85 24.03 23.61 23.93 1,229,501
05/11/2015 24.08 24.09 23.89 24.01 1,775,287
05/08/2015 23.6 24.1 23.42 24 1,926,167
05/07/2015 23.48 23.57 23.27 23.52 921,903
05/06/2015 23.79 23.8999 23.4 23.49 1,248,984
05/05/2015 24.01 24.07 23.75 23.77 985,530
05/04/2015 23.98 24.16 23.87 24.03 1,099,733
05/01/2015 23.83 23.96 23.66 23.96 942,598
04/30/2015 23.81 24.03 23.625 23.77 1,732,533
04/29/2015 23.52 23.86 23.52 23.8 1,056,327
*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?