Leucadia National Corp $26.08

down 0.00


17/4/2014 06:40 PM  |  NYSE : LUK  
Industries : Food & Beverage / Meat Products
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LUK historical data

Date Open High Low Close Volume
4/17/201425.9826.1925.9126.082,584,120
4/16/201425.9726.1025.7426.001,521,790
4/15/201425.8325.9725.3925.751,246,300
4/14/201425.9826.1125.5425.812,300,900
4/11/201426.1626.3825.7625.792,314,850
4/10/201426.5426.8426.1826.392,162,780
4/9/201426.4126.5926.3526.541,945,830
4/8/201426.6226.6626.2526.371,994,430
4/7/201426.9826.9926.5426.641,719,200
4/4/201427.5027.6026.9927.031,055,460
4/3/201427.8127.8127.2427.361,171,640
4/2/201427.9327.9427.6927.731,040,160
4/1/201428.0428.0927.5827.851,337,670
3/31/201427.5628.1127.4828.002,364,290
3/28/201426.9027.4326.8927.281,281,180
3/27/201426.7526.8526.5326.731,229,120
3/26/201427.2527.4926.8026.821,463,210
3/25/201427.1127.2626.9627.191,068,310
3/24/201427.1527.2326.8027.001,154,230
3/21/201427.4927.4926.8727.152,350,820
3/20/201426.4526.6626.3126.601,128,700
3/19/201426.7426.7826.4026.551,355,180
3/18/201426.4626.7026.3526.681,382,390
3/17/201426.4726.6926.3126.39936,832
3/14/201426.2426.4326.1826.331,159,190
3/13/201426.6726.7126.1226.221,695,700
3/12/201426.7526.8726.6426.711,224,110
3/11/201427.6027.6126.8326.932,448,520
3/10/201427.8327.8427.5027.581,262,520
3/7/201428.1628.1627.7327.851,214,160
3/6/201428.0328.3927.9728.031,713,820
3/5/201428.2128.2427.8428.001,086,720
3/4/201427.9728.2927.8528.222,353,510
3/3/201427.6627.7727.2627.562,642,630
2/28/201428.1528.2127.8027.942,085,340
2/27/201427.8728.1627.8028.151,538,940
2/26/201428.0028.0527.8427.991,567,410
2/25/201427.9628.0327.7227.992,423,500
2/24/201427.9628.2827.9327.971,408,000
2/21/201427.8028.1727.8027.951,262,390
2/20/201427.6927.8627.5027.801,221,700
2/19/201428.2028.2927.5927.622,339,810
2/18/201428.2028.3827.9928.211,307,780
2/14/201428.2228.3427.9928.131,181,200
2/13/201427.9228.4127.7828.29961,168
2/12/201428.2228.3128.0428.181,396,980
2/11/201428.0728.4028.0628.271,912,340
2/10/201427.7228.1527.5128.141,479,210
2/7/201427.1327.7427.1327.711,418,590
2/6/201426.6627.0326.6227.001,834,400
2/5/201426.5927.0026.5026.621,331,400
2/4/201426.4326.7226.2226.671,726,000
2/3/201427.0227.0826.0426.333,791,910
1/31/201427.0027.4426.9427.331,757,830
1/30/201427.5027.5627.3527.521,071,630
1/29/201427.5527.6727.2627.341,360,390
1/28/201427.1227.6227.0827.561,548,610
1/27/201427.3927.5126.8227.032,143,180
1/24/201427.9427.9427.4127.412,392,880
1/23/201428.4828.5727.9428.112,036,500
1/22/201428.5528.7228.5128.651,895,700
1/21/201428.1028.5827.8628.467,195,110
1/17/201427.9028.3827.5327.942,325,390
1/16/201427.8328.4027.7127.851,637,680
1/15/201427.6127.9027.3327.871,637,930
1/14/201427.4227.7027.4027.611,063,720
1/13/201428.0928.1927.3227.371,512,840
1/10/201427.9528.3027.9428.18952,271
1/9/201427.9628.0727.5827.91853,049
1/8/201427.8828.1927.6827.801,490,180
1/7/201428.0928.2427.8427.92804,465
1/6/201428.4228.4827.9227.99901,016
1/3/201428.4728.6428.2628.37870,233
1/2/201428.3728.6528.2428.501,237,210
12/31/201328.3528.5828.2128.34738,727
12/30/201328.2428.6128.2328.29752,160
12/27/201328.3928.6728.1528.18627,686
12/26/201328.2728.5628.2728.39550,407
12/24/201328.1328.2828.0228.24263,203
12/23/201328.0328.2927.9328.14759,748
12/20/201327.4528.2127.4527.952,108,470
12/19/201327.8227.8227.3627.41890,621
12/18/201327.5527.9426.9827.911,212,320
12/17/201327.6527.6527.1727.551,224,960
12/16/201327.2827.5527.1727.441,366,590
12/13/201327.5627.6727.1427.20674,359
12/12/201327.1027.6426.9827.451,164,020
12/11/201327.7727.8327.0027.101,198,560
12/10/201327.9328.0927.7427.80733,310
12/9/201328.1628.2527.9528.04739,525
12/6/201328.1028.1427.8428.11615,296
12/5/201327.8327.9827.5627.77939,827
12/4/201327.6228.1227.5227.94917,097
12/3/201328.3128.3927.5027.801,224,350
12/2/201328.6629.0628.3428.41681,905
11/29/201328.5428.9328.3828.66519,457
11/27/201328.7628.9928.5128.54609,553
11/26/201328.8629.1528.6928.69874,281
11/25/201328.9229.1928.8728.92681,908
11/22/201328.3728.9028.2528.89845,817
Trading Center