Home > Quotes > LUK > Historical Prices

Leucadia National Corporation Historical Stock Prices

LUK 
$30.58
*  
0.70
  negative  
2.24%
Get LUK Alerts
*Delayed - data as of May 23, 2013 
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  30.85  30.85  30.38  30.58 2,314,747
05/23/2013 30.85 30.85 30.38 30.58 2,314,747
05/22/2013 31.58 31.99 30.97 31.28 2,003,614
05/21/2013 31.87 32 31.53 31.57 1,021,262
05/20/2013 32.02 32.19 31.7 31.87 1,066,116
05/17/2013 31.76 32.13 31.69 32.02 947,066
05/16/2013 31.66 31.95 31.5601 31.7 987,056
05/15/2013 31.78 31.84 31.485 31.79 1,438,967
05/14/2013 31.7 31.95 31.67 31.85 1,087,028
05/13/2013 31.58 31.79 31.43 31.69 1,098,647
05/10/2013 31.89 31.99 31.1 31.7 1,632,460
05/09/2013 32.08 32.25 31.73 31.85 1,194,111
05/08/2013 32.01 32.33 31.92 32.2 1,274,267
05/07/2013 32 32.43 31.83 32 1,178,187
05/06/2013 31.31 31.91 31.31 31.88 1,321,557
05/03/2013 31.3 31.77 31.09 31.29 1,629,954
05/02/2013 30.7 31.1 30.51 31.1 1,178,395
05/01/2013 30.81 30.89 30.22 30.6 2,025,469
04/30/2013 30.51 30.89 30.0985 30.89 1,996,847
04/29/2013 30.16 30.23 29.93 30.16 762,165
04/26/2013 30.19 30.205 29.891 29.99 743,940
04/25/2013 30.39 30.49 30.18 30.25 1,275,655
04/24/2013 30.04 30.39 29.96 30.3 1,785,542
04/23/2013 29.47 29.98 29.42 29.92 1,320,164
04/22/2013 29.07 29.36 28.6301 29.24 1,191,406
04/19/2013 28.72 29.08 28.4101 29.05 1,422,231
04/18/2013 28.9 28.94 28.37 28.6 1,138,792
04/17/2013 29.31 29.33 28.5 28.85 1,656,650
04/16/2013 28.75 29.6 28.7 29.58 1,631,641
04/15/2013 28.83 28.96 28.44 28.47 1,710,887
04/12/2013 29.05 29.12 28.7 29.03 973,697
04/11/2013 29.12 29.57 29 29.22 1,735,575
04/10/2013 28.59 29.14 28.465 29.14 1,644,197
04/09/2013 28.01 28.46 27.9301 28.46 1,157,570
04/08/2013 27.46 27.93 27.3 27.93 935,624
04/05/2013 27.64 27.64 27.2 27.49 1,212,219
04/04/2013 27.48 28 27.43 28 1,608,802
04/03/2013 27.38 27.57 27.06 27.44 1,568,616
04/02/2013 27.52 27.58 27.24 27.36 1,192,175
04/01/2013 27.36 27.88 27.145 27.44 1,374,531
03/28/2013 27.23 27.495 27.07 27.43 1,717,570
03/27/2013 27.26 27.29 26.87 27.19 1,930,977
03/26/2013 27.2 27.425 27.09 27.38 2,044,488
03/25/2013 27 27.19 26.76 27.02 1,442,213
03/22/2013 26.72 26.88 26.51 26.83 1,075,872
03/21/2013 26.59 26.95 26.48 26.59 1,531,081
03/20/2013 26.72 26.86 26.53 26.72 1,141,606
03/19/2013 26.66 27.03 26.3 26.5 1,165,660
03/18/2013 26.85 27.11 26.57 26.65 1,548,176
03/15/2013 27.09 27.365 26.86 27.25 3,487,547
03/14/2013 26.72 27.18 26.53 27.18 1,255,776
03/13/2013 26.87 26.93 26.45 26.62 1,759,206
03/12/2013 26.62 26.98 26.51 26.89 1,747,056
03/11/2013 26.55 26.725 25.95 26.67 1,650,102
03/08/2013 26.58 26.68 26.28 26.67 1,535,431
03/07/2013 26.46 26.61 26.1 26.37 2,328,760
03/06/2013 26.25 26.55 26.16 26.4 1,941,789
03/05/2013 26.08 26.48 25.9 26.19 3,506,260
03/04/2013 26.45 26.51 25.46 25.87 6,959,990
03/01/2013 26.89 27.14 26.27 26.4 4,076,554
02/28/2013 26.79 27.23 26.77 26.9 18,691,470
02/27/2013 26.55 26.83 26.28 26.73 2,047,918
02/26/2013 26.35 26.93 26.23 26.52 2,404,935
02/25/2013 27.8073 27.9058 26.2614 26.35 2,702,420
02/22/2013 27.0294 27.7285 26.9211 27.7285 2,525,553
02/21/2013 26.8226 27.187 26.7242 26.8916 2,713,269
02/20/2013 26.7537 27.0688 26.6616 26.9408 1,918,167
02/19/2013 26.734 26.8916 26.606 26.7636 2,639,071
02/15/2013 27.0688 27.1673 26.6109 26.6454 1,587,347
02/14/2013 26.5666 27.1968 26.5174 27.1476 1,177,710
02/13/2013 26.4879 26.7636 26.4189 26.6356 1,671,480
02/12/2013 26.2811 26.5962 26.1826 26.4583 944,684
02/11/2013 26.2909 26.4386 26.0743 26.1728 999,351
02/08/2013 26.4091 26.5272 26.2318 26.3205 1,357,550
02/07/2013 25.8872 26.3155 25.6016 26.2909 2,185,804
02/06/2013 25.2669 25.897 25.257 25.8774 2,329,244
02/05/2013 25.2176 25.5623 25.0404 25.3752 1,737,273
02/04/2013 24.6957 25.1487 24.6465 25.0502 1,644,441
02/01/2013 25.2275 25.2324 24.7253 24.9124 2,815,557
01/31/2013 24.8237 25.1192 24.617 25.0601 1,669,184
01/30/2013 24.9222 25.0896 24.6859 24.9124 1,132,860
01/29/2013 24.5776 24.9419 24.5283 24.9419 971,302
01/28/2013 24.7253 24.8237 24.5579 24.6662 1,136,969
01/25/2013 24.5382 24.7154 24.42 24.7154 1,104,894
01/24/2013 24.036 24.5087 24.0163 24.42 1,408,992
01/23/2013 23.9966 24.1123 23.9375 24.0262 1,230,396
01/22/2013 23.7504 24.0655 23.6421 24.0557 1,024,210
01/18/2013 23.652 23.7308 23.4452 23.7308 969,468
01/17/2013 23.6126 23.6618 23.4157 23.6027 772,690
01/16/2013 23.6323 23.7209 23.455 23.5043 906,013
01/15/2013 23.4846 23.7898 23.4354 23.7209 1,328,139
01/14/2013 23.8194 23.8588 23.5437 23.6421 1,133,421
01/11/2013 23.7898 23.908 23.6274 23.8194 982,974
01/10/2013 23.7111 23.7948 23.3664 23.7898 2,516,055
01/09/2013 23.6126 23.6717 23.4459 23.4846 1,911,369
01/08/2013 23.4452 23.5634 23.2591 23.5535 1,924,696
01/07/2013 23.5929 23.6914 23.2581 23.4452 1,821,924
01/04/2013 23.7308 23.8194 23.5043 23.6421 1,655,537
01/03/2013 23.8785 24.0162 23.6421 23.7209 1,996,271
01/02/2013 24.1148 24.1837 23.6421 23.8489 1,620,882
12/31/2012 23.071 23.4354 23.0119 23.4255 1,542,771
12/28/2012 23.199 23.2975 23.0907 23.1104 906,956
12/27/2012 23.4944 23.5929 23.007 23.3664 1,163,816
12/26/2012 23.6914 23.78 23.4255 23.4944 753,988
12/24/2012 23.4649 23.7012 23.3467 23.5831 361,134
12/21/2012 23.4354 23.7406 23.327 23.4747 2,470,228
12/20/2012 23.6618 23.8292 23.5338 23.8292 1,631,188
12/19/2012 23.9769 23.9769 23.4747 23.6027 1,916,387
12/18/2012 23.5535 23.8981 23.3172 23.8883 1,923,188
12/17/2012 23.0513 23.396 23.0021 23.3172 1,649,337
12/14/2012 22.8347 23.0612 22.8347 22.9135 987,943
12/13/2012 23.3763 23.3763 22.7756 22.8642 1,543,958
12/12/2012 23.1399 23.6027 23.071 23.4452 2,037,269
12/11/2012 23.0415 23.2286 22.9233 23.0218 1,193,979
12/10/2012 22.8248 22.9233 22.6476 22.8938 1,371,543
12/07/2012 22.9135 22.943 22.6279 22.8445 1,196,627
12/06/2012 22.8642 22.9332 22.6279 22.7559 1,666,911
12/05/2012 22.6673 22.9726 22.5688 22.8347 2,801,195
12/04/2012 21.8894 22.7461 21.8894 22.6476 2,905,587
12/03/2012 21.8993 22.1848 21.8697 22.0962 2,791,206
11/30/2012 21.2691 21.8254 21.2691 21.8106 2,982,931
11/29/2012 21.082 21.3478 20.9343 21.3084 2,495,383
11/28/2012 20.501 21.0229 20.4321 20.9441 3,282,079
11/27/2012 20.5404 20.6586 20.4912 20.5896 3,500,765
11/26/2012 20.6979 20.826 20.501 20.5601 2,667,463
11/23/2012 20.8752 20.954 20.6783 20.7767 1,562,688
11/21/2012 20.6586 20.7767 20.6192 20.6979 2,218,617
11/20/2012 20.5502 20.6487 20.3878 20.6487 1,875,354
11/19/2012 20.8063 20.8063 20.4665 20.5502 2,632,300
11/16/2012 20.2056 20.501 19.6837 20.1662 2,082,655
11/15/2012 20.3927 20.4222 19.9496 20.1859 1,791,486
11/14/2012 20.6783 20.757 20.2942 20.3828 2,484,746
11/13/2012 20.6684 20.9539 20.3632 20.4321 3,113,848
11/12/2012 22.3817 22.3817 20.2351 20.8161 12,208,260
11/09/2012 21.0032 21.7023 20.954 21.466 660,382
11/08/2012 21.4758 21.7516 21.082 21.1115 744,621
11/07/2012 22.234 22.3817 21.3577 21.4168 1,299,969
11/06/2012 22.5294 22.7855 22.431 22.7461 636,744
11/05/2012 22.106 22.5787 22.106 22.4211 416,359
11/02/2012 22.7953 22.7953 22.1947 22.2636 693,531
11/01/2012 22.431 22.751 22.2833 22.6181 1,650,745
10/31/2012 22.3227 22.5048 22.2143 22.3522 881,011
10/26/2012 22.4113 22.5098 22.0568 22.1651 666,306
10/25/2012 22.1651 22.4802 22.0765 22.4605 646,624
10/24/2012 21.9386 22.0371 21.7122 21.8402 545,045
10/23/2012 22.0863 22.1553 21.7122 21.8993 714,943
10/22/2012 22.2636 22.559 22.047 22.3621 486,565
10/19/2012 22.6673 22.7953 22.2833 22.2931 897,082
10/18/2012 22.5294 22.7707 22.4211 22.7264 919,602
10/17/2012 22.1848 22.687 22.0765 22.6279 729,872
10/16/2012 22.0666 22.2045 21.7909 22.0962 537,337
10/15/2012 21.9977 22.0162 21.6531 21.9386 543,557
10/12/2012 21.8697 21.9977 21.6157 21.7811 565,894
10/11/2012 22.1257 22.1553 21.8205 21.9091 644,618
10/10/2012 22.0568 22.175 21.7122 21.8008 589,499
10/09/2012 22.4901 22.5787 22.0568 22.0666 736,607
10/08/2012 22.4704 22.5688 22.3168 22.4901 524,545
10/05/2012 23.0021 23.1399 22.559 22.5885 746,155
10/04/2012 22.7264 22.9333 22.6378 22.8248 672,209
10/03/2012 22.6673 22.8445 22.4999 22.5491 684,691
10/02/2012 22.6181 22.8544 22.3621 22.6181 632,973
10/01/2012 22.5688 22.9922 22.4802 22.5393 914,586
09/28/2012 22.6181 22.7362 22.303 22.4014 884,495
09/27/2012 22.8741 23.0316 22.7362 22.7658 987,881
09/26/2012 22.6771 22.9135 22.4999 22.6771 604,193
09/25/2012 23.7406 23.7603 22.6673 22.6771 929,281
09/24/2012 22.943 23.7012 22.943 23.5338 1,333,402
09/21/2012 23.6027 23.6323 23.0316 23.2089 1,551,214
09/20/2012 23.268 23.5141 22.9135 23.3763 769,000
09/19/2012 23.0809 23.6766 22.9332 23.5437 914,677
09/18/2012 22.9726 23.1596 22.8248 23.0316 602,377
09/17/2012 23.5141 23.524 22.8839 23.0316 589,397
09/14/2012 22.6476 23.5732 22.6476 23.524 984,384
09/13/2012 21.8894 22.6181 21.722 22.5491 944,100
09/12/2012 21.7909 22.0863 21.7555 21.9091 763,210
09/11/2012 21.5645 21.8796 21.5349 21.7023 431,881
09/10/2012 21.6728 21.8402 21.4758 21.5152 806,179
09/07/2012 21.338 21.722 21.2395 21.7023 896,701
09/06/2012 20.8063 21.4266 20.8063 21.1804 995,049
09/05/2012 20.8752 20.9441 20.4912 20.6093 1,007,009
09/04/2012 21.0524 21.0524 20.698 20.7866 1,132,302
08/31/2012 21.141 21.3577 20.9244 21.0524 877,981
08/30/2012 21.5251 21.594 20.9638 20.9638 807,426
08/29/2012 21.4857 21.7811 21.4857 21.6925 500,206
08/28/2012 21.4168 21.6137 21.3774 21.4857 609,242
08/27/2012 21.6629 21.8205 21.3872 21.5251 470,961
08/24/2012 21.3872 21.7811 21.2691 21.6038 554,006
08/23/2012 21.8303 21.9879 21.4168 21.4463 520,757
08/22/2012 21.9091 22.2242 21.6334 21.8697 502,279
08/21/2012 21.9977 22.4605 21.9091 21.9485 554,785
08/20/2012 22.1454 22.3128 21.8106 21.8796 535,187
08/17/2012 21.9583 22.2045 21.8993 22.175 503,955
08/16/2012 21.6137 22.0371 21.5448 21.8796 470,232
08/15/2012 21.4365 21.7022 21.3921 21.6137 358,947
08/14/2012 21.6432 21.6728 21.2297 21.4266 483,733
08/13/2012 21.7614 22.0174 21.3921 21.5152 437,550
08/10/2012 21.7614 21.9485 21.5842 21.85 400,427
08/09/2012 21.85 22.2439 21.8008 21.8796 588,994
08/08/2012 21.8008 22.1947 21.7023 21.8894 561,634
08/07/2012 21.4266 22.0568 21.4168 21.8993 572,685
08/06/2012 20.8752 21.5349 20.8752 21.2986 681,628
08/03/2012 20.7373 21.0229 20.5404 20.7866 685,885
08/02/2012 20.9441 21.0918 20.1071 20.245 1,426,561
08/01/2012 21.4758 21.7122 21.3183 21.4463 690,094
07/31/2012 21.7122 21.9091 21.2986 21.3478 574,481
07/30/2012 21.8993 22.1257 21.7712 21.8697 606,818
07/27/2012 21.5448 22.1651 21.4832 22.0076 1,038,431
07/26/2012 21.1312 21.4168 21.013 21.2494 599,789
07/25/2012 20.9737 21.0918 20.6142 20.6783 665,872
07/24/2012 21.013 21.1607 20.6389 20.8161 882,720
07/23/2012 20.7078 21.0426 20.7078 20.9835 556,531
07/20/2012 21.466 21.5546 21.1312 21.1607 598,328
07/19/2012 21.6235 21.8402 21.4758 21.6137 618,092
07/18/2012 21.6728 21.978 21.4857 21.594 678,856
07/17/2012 21.9977 22.0863 21.466 21.7712 753,440
07/16/2012 21.9288 21.9879 21.5152 21.8205 670,547
07/13/2012 21.1312 22.047 21.1017 21.9879 907,323
07/12/2012 21.082 21.2691 20.7472 21.1017 852,405
07/11/2012 20.5896 21.4069 20.5798 21.2986 1,060,875
07/10/2012 21.1312 21.2691 20.4912 20.5995 782,464
07/09/2012 20.8752 21.2592 20.6783 20.9933 946,618
07/06/2012 20.7669 21.0327 20.7669 20.9933 564,466
07/05/2012 21.8402 21.8796 21.0229 21.0721 1,001,331
07/03/2012 21.1804 21.9485 21.1115 21.9386 569,854
07/02/2012 21.0032 21.2494 20.6783 21.2001 1,064,437
06/29/2012 20.9047 21.0426 20.7175 20.9441 978,428
06/28/2012 20.1859 20.373 19.8117 20.3632 644,017
06/27/2012 20.0579 20.5207 19.9496 20.4025 596,694
06/26/2012 20.0973 20.3238 19.8413 19.9594 918,348
06/25/2012 20.501 20.5502 19.9496 20.0185 1,000,487
06/22/2012 20.4715 20.9047 20.373 20.8555 1,358,662
06/21/2012 21.2494 21.3577 20.4222 20.4321 818,945
06/20/2012 21.3971 21.4955 20.9736 21.2001 751,728
06/19/2012 20.954 21.5054 20.885 21.3577 1,022,778
06/18/2012 20.9047 20.9244 20.7078 20.757 773,572
06/15/2012 20.5601 21.1017 20.2942 21.082 1,558,120
06/14/2012 20.3238 20.4872 20.1564 20.4222 810,655
06/13/2012 20.4518 20.5693 20.1662 20.2548 1,143,320
06/12/2012 20.0874 20.5305 19.9397 20.5207 1,133,719
06/11/2012 20.6783 20.6783 19.9594 19.989 854,195
06/08/2012 20.0382 20.4419 19.7428 20.4419 926,081
06/07/2012 20.6093 20.7964 20.0973 20.1958 981,647
06/06/2012 19.9102 20.3435 19.8511 20.3435 1,016,369
06/05/2012 19.4572 19.9017 19.4474 19.7133 1,063,529
06/04/2012 19.7428 19.8314 19.28 19.536 2,792,416
06/01/2012 19.5951 19.8019 19.5853 19.6837 2,328,051
05/31/2012 20.4715 20.5601 19.7428 20.0087 3,179,323
05/30/2012 20.8358 20.8949 20.4321 20.4813 946,137
05/29/2012 20.9047 21.2001 20.7078 21.1509 1,500,673
05/25/2012 20.6487 20.9343 20.6093 20.7078 1,117,809
05/24/2012 21.0229 21.0524 20.432 20.6192 1,537,820
05/23/2012 20.6093 21.1017 20.2253 20.9244 4,385,809
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.