Leucadia National Corporation Historical Stock Prices

LUK 
$25.23
*  
0.13
0.51%
Get LUK Alerts
*Delayed - data as of Jul. 25, 2014 9:53 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 for next time

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

Results for: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
9:53  25.18  25.29  25.16  25.23 32,345
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
11/22/2013 28.37 28.9 28.25 28.89 845,817
11/21/2013 27.89 28.35 27.88 28.29 1,163,581
11/20/2013 28.35 28.45 27.75 27.84 864,926
11/19/2013 28.2 28.825 28.15 28.35 967,329
11/18/2013 28.39 28.75 28.19 28.23 656,940
11/15/2013 27.95 28.49 27.95 28.27 1,172,518
11/14/2013 28.22 28.28 27.92 28.06 1,047,291
11/13/2013 28.04 28.11 27.775 28.11 904,389
11/12/2013 28.71 28.72 28.12 28.17 827,218
11/11/2013 28.88 28.9302 28.65 28.75 574,867
11/08/2013 28.4 28.9 28.32 28.88 947,040
11/07/2013 29.26 29.27 28.38 28.46 822,992
11/06/2013 29.11 29.45 28.98 29.08 733,752
11/05/2013 29.04 29.3 28.84 29.11 1,038,604
11/04/2013 28.78 29.19 28.74 29.13 995,743
11/01/2013 28.43 28.76 28.4 28.71 5,128,825
10/31/2013 28.85 28.93 28.34 28.34 1,022,571
10/30/2013 28.87 29.11 28.75 28.85 724,771
10/29/2013 29.15 29.31 28.74 28.82 954,344
10/28/2013 29.22 29.24 29.02 29.14 894,265
10/25/2013 29.33 29.42 29 29.15 882,411
10/24/2013 29.37 29.44 29.135 29.35 853,734
10/23/2013 29.39 29.49 29.12 29.32 864,905
10/22/2013 28.94 29.56 28.85 29.48 1,293,300
10/21/2013 28.68 28.78 28.6 28.78 586,384
10/18/2013 28.52 28.705 28.45 28.7 760,097
10/17/2013 28.29 28.7475 28.26 28.43 929,558
10/16/2013 28.23 28.58 28.11 28.44 1,062,335
10/15/2013 28.5 28.51 27.905 28.02 773,152
10/14/2013 28.56 28.59 28.17 28.56 740,720
10/11/2013 28.09 28.78 28 28.78 1,528,047
10/10/2013 27.72 28.07 27.72 28.07 2,042,247
10/09/2013 27.26 27.455 26.82 27.39 1,285,652
10/08/2013 27.29 27.54 27.14 27.15 1,576,494
10/07/2013 27.46 27.56 27.31 27.35 1,297,653
10/04/2013 27.28 27.69 27.17 27.68 1,428,776
10/03/2013 27.64 27.64 27.25 27.31 1,487,623
10/02/2013 27.21 27.73 27.11 27.73 1,536,825
10/01/2013 27.26 27.74 27.2 27.39 1,636,589
09/30/2013 26.97 27.31 26.94 27.24 1,210,753
09/27/2013 27.15 27.43 27.09 27.3 1,069,454
09/26/2013 27.31 27.5 27.19 27.37 662,074
09/25/2013 27.12 27.45 27.11 27.28 948,550
09/24/2013 27.02 27.38 26.93 27.08 1,272,664
09/23/2013 27.06 27.3 26.94 27.04 1,308,001
09/20/2013 27.73 27.862 27.265 27.27 4,260,812
09/19/2013 27.72 27.86 27.59 27.61 1,471,213
09/18/2013 27.99 28 27.36 27.69 2,139,042
09/17/2013 28.31 28.745 27.83 28.05 2,304,554
09/16/2013 28.14 28.37 28.01 28.3 1,217,958
09/13/2013 27.64 27.91 27.52 27.85 928,755
09/12/2013 27.74 27.91 27.5 27.54 809,991
09/11/2013 27.92 28.01 27.61 27.84 1,207,040
09/10/2013 27.6 28 27.45 27.95 1,379,152
09/09/2013 26.55 27.28 26.51 27.26 988,488
09/06/2013 26.46 26.705 26.2 26.57 958,410
09/05/2013 26.19 26.45 26.19 26.34 1,011,640
09/04/2013 25.49 26.31 25.42 26.19 1,481,216
09/03/2013 25.18 25.63 25.13 25.52 1,631,897
08/30/2013 25.13 25.13 24.82 24.93 893,402
08/29/2013 24.83 25.19 24.801 25.08 672,939
08/28/2013 25.14 25.33 24.88 24.9 1,125,960
08/27/2013 25.44 25.6 25.12 25.13 640,381
08/26/2013 26.02 26.12 25.72 25.74 606,439
08/23/2013 25.76 26.05 25.54 26.01 574,090
08/22/2013 25.63 25.89 25.5 25.63 813,140
08/21/2013 25.78 25.86 25.49 25.57 774,398
08/20/2013 25.67 25.95 25.45 25.86 779,866
08/19/2013 26.5 26.56 25.64 25.69 1,213,978
08/16/2013 26.41 26.62 26.33 26.59 1,108,284
08/15/2013 26.47 26.7 26.37 26.48 1,205,544
08/14/2013 26.83 26.95 26.69 26.72 793,803
08/13/2013 26.91 27.1 26.86 26.9 884,373
08/12/2013 27.03 27.16 26.71 26.84 994,002
08/09/2013 26.9 27.24 26.631 27.18 833,908
08/08/2013 26.94 27 26.71 26.94 736,269
08/07/2013 26.69 26.8499 26.38 26.76 1,212,662
08/06/2013 26.93 27.05 26.72 26.76 656,467
08/05/2013 26.99 27.25 26.75 27.05 622,631
08/02/2013 27.29 27.29 26.83 27.09 786,684
08/01/2013 27.04 27.42 26.91 27.4 1,025,831
07/31/2013 26.81 26.95 26.43 26.83 1,177,177
07/30/2013 26.69 26.88 26.61 26.71 878,826
07/29/2013 26.89 26.99 26.42 26.44 999,341
07/26/2013 27.01 27.03 26.65 27.01 686,433
07/25/2013 27.07 27.27 26.98 27.22 841,542
07/24/2013 27.75 27.86 27.16 27.2 1,148,955
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?