$18.83 +0.07 (%) Leucadia National Corp - New York Stock Exchange, Inc.

Sep. 28, 2016 | 09:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LUK historical data

Date Open High Low Close Volume
9/27/201618.5818.8118.4718.761,139,750
9/26/201618.6818.7918.5418.611,478,467
9/23/201619.0219.1218.8318.841,382,453
9/22/201619.2419.2819.0019.071,161,529
9/21/201619.0419.3118.9719.151,848,399
9/20/201619.0719.1318.9118.921,431,980
9/19/201619.0619.2818.9418.96940,756
9/16/201618.9319.0418.8018.972,591,910
9/15/201618.7719.1518.7619.081,053,694
9/14/201618.9619.0818.7618.851,110,501
9/13/201619.1319.1318.5119.011,642,276
9/12/201618.8319.4618.6319.382,011,111
9/9/201619.3219.4118.9718.981,590,010
9/8/201619.2019.4919.1019.471,721,875
9/7/201618.7719.2118.7319.201,240,680
9/6/201619.0219.0818.7718.841,513,717
9/2/201619.0119.1518.8519.031,003,268
9/1/201619.2019.2218.7718.891,369,308
8/31/201619.0319.2518.9819.152,055,002
8/30/201619.0119.1818.9219.091,369,927
8/29/201618.8519.1418.8519.041,311,013
8/26/201618.9219.0418.7018.821,048,486
8/25/201618.5218.9018.5218.83899,664
8/24/201618.6818.9818.5318.571,465,609
8/23/201618.7618.8418.6218.681,068,098
8/22/201618.6618.7218.5618.64979,920
8/19/201618.7618.7618.6118.701,043,654
8/18/201618.8619.0018.7718.861,111,092
8/17/201618.8218.8718.6718.83852,402
8/16/201618.8818.9918.7018.821,066,702
8/15/201618.7619.0718.7018.921,391,507
8/12/201618.7018.7018.4718.661,106,432
8/11/201618.8818.9318.7718.781,150,547
8/10/201618.8219.0218.7418.831,629,966
8/9/201618.8319.1018.7618.801,607,978
8/8/201618.8919.1418.7718.812,284,183
8/5/201618.9019.0618.8118.862,482,177
8/4/201617.9018.8817.9018.651,850,281
8/3/201617.4718.0117.4718.001,471,618
8/2/201617.9918.0817.5817.801,880,862
8/1/201618.2718.4318.0518.082,128,415
7/29/201618.0918.2718.0018.261,101,015
7/28/201618.1418.1817.9818.14687,111
7/27/201618.1418.2718.0618.171,127,026
7/26/201618.1218.2118.0818.12770,059
7/25/201618.1618.1818.0418.14788,915
7/22/201618.0718.2018.0318.16637,807
7/21/201618.0618.1918.0118.081,122,311
7/20/201617.9718.0617.7818.03992,654
7/19/201617.8618.0617.8117.92974,872
7/18/201617.8318.0117.7817.94659,732
7/15/201617.9717.9717.6917.831,280,289
7/14/201618.0218.1117.8417.861,148,672
7/13/201617.6217.8117.5117.791,222,448
7/12/201617.6517.7117.5517.591,703,767
7/11/201617.5517.6817.4117.411,207,805
7/8/201617.4617.5517.2517.462,749,939
7/7/201617.2717.5016.9817.171,845,698
7/6/201616.7117.2516.5317.242,458,246
7/5/201617.3117.3116.8216.881,353,955
7/1/201617.3417.8117.3017.472,060,270
6/30/201616.7217.3316.5517.332,965,078
6/29/201616.4416.7716.2216.692,230,727
6/28/201615.9616.2415.8016.202,941,130
6/27/201615.9315.9715.4815.653,360,786
6/24/201616.9117.2016.2616.284,070,352
6/23/201617.4317.9817.4317.982,703,316
6/22/201617.0717.2817.0117.151,183,364
6/21/201617.1317.1716.9717.031,525,047
6/20/201617.2817.3717.0817.091,427,362
6/17/201616.9417.2516.8917.032,004,410
6/16/201616.8216.9116.6116.891,657,740
6/15/201616.8017.2616.7016.961,645,449
6/14/201617.2017.3516.8216.822,082,965
6/13/201617.2417.4517.1417.241,781,825
6/10/201617.4617.4817.2717.321,689,810
6/9/201617.7917.8017.5217.691,686,397
6/8/201617.9518.1517.8218.001,985,581
6/7/201617.7717.9817.6817.941,747,508
6/6/201617.5617.8417.4617.791,538,556
6/3/201617.9417.9417.3917.562,136,168
6/2/201617.9918.2217.9418.031,869,864
6/1/201617.9518.1017.8918.092,582,331
5/31/201617.9918.1617.8318.103,506,885
5/27/201617.9018.0117.8417.971,295,071
5/26/201617.9018.0717.8617.891,431,407
5/25/201617.8218.1117.8017.901,350,831
5/24/201617.4817.8117.4417.781,498,241
5/23/201617.6317.7317.4717.471,354,294
5/20/201617.8518.1917.5817.692,672,259
5/19/201617.6017.7917.4217.792,477,324
5/18/201617.4617.6817.4217.682,015,337
5/17/201617.4417.6417.3917.471,946,503
5/16/201617.4917.7117.3717.521,713,040
5/13/201617.5217.8517.4317.491,773,701
5/12/201617.7317.8617.3217.572,479,447
5/11/201617.6517.9317.6417.682,974,893
5/10/201616.7617.7816.7617.713,580,037
5/9/201616.8916.9716.5816.721,806,243
5/6/201616.3317.0516.3316.972,483,417
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center