LEUCADIA NATIONAL $31.28

down -0.29


22/5/2013 04:22 PM  |  NYSE : LUK  |  Industries : Wholesale Trade / Grocery and Related Product Merchant Wholesalers
Type:

LUK historical data

Date Open High Low Close Volume
5/22/2013 31.58 31.99 30.97 31.28 20089
5/21/2013 31.87 32.00 31.53 31.57 10228
5/20/2013 32.02 32.19 31.70 31.87 10662
5/17/2013 31.76 32.13 31.69 32.02 9468
5/16/2013 31.66 31.95 31.56 31.70 9908
5/15/2013 31.78 31.84 31.49 31.79 14390
5/14/2013 31.70 31.95 31.67 31.85 10868
5/13/2013 31.58 31.79 31.43 31.69 11015
5/10/2013 31.89 31.99 31.10 31.70 16353
5/9/2013 32.08 32.25 31.73 31.85 11942
5/8/2013 32.01 32.33 31.92 32.20 12749
5/7/2013 32.00 32.43 31.83 32.00 11782
5/6/2013 31.31 31.91 31.31 31.88 13216
5/3/2013 31.30 31.77 31.09 31.29 16309
5/2/2013 30.70 31.10 30.51 31.10 11818
5/1/2013 30.81 30.89 30.22 30.60 20316
4/30/2013 30.51 30.89 30.10 30.89 19952
4/29/2013 30.16 30.23 29.93 30.16 7676
4/26/2013 30.19 30.21 29.89 29.99 7442
4/25/2013 30.39 30.49 30.18 30.25 12756
4/24/2013 30.04 30.39 29.96 30.30 17900
4/23/2013 29.47 29.98 29.42 29.92 13224
4/22/2013 29.07 29.36 28.63 29.24 11915
4/19/2013 28.72 29.08 28.41 29.05 14287
4/18/2013 28.90 28.94 28.37 28.60 11454
4/17/2013 29.31 29.33 28.50 28.85 16565
4/16/2013 28.75 29.60 28.70 29.58 16317
4/15/2013 28.83 28.96 28.44 28.47 17110
4/12/2013 29.05 29.12 28.70 29.03 9748
4/11/2013 29.12 29.57 29.00 29.22 17354
4/10/2013 28.59 29.14 28.47 29.14 16443
4/9/2013 28.01 28.46 27.93 28.46 11573
4/8/2013 27.46 27.93 27.30 27.93 9356
4/5/2013 27.64 27.64 27.20 27.49 12182
4/4/2013 27.48 28.00 27.43 28.00 16088
4/3/2013 27.38 27.57 27.06 27.44 15683
4/2/2013 27.52 27.58 27.24 27.36 11932
4/1/2013 27.36 27.88 27.15 27.44 13744
3/28/2013 27.23 27.50 27.07 27.43 17197
3/27/2013 27.26 27.29 26.87 27.19 19307
3/26/2013 27.20 27.43 27.09 27.38 20445
3/25/2013 27.00 27.19 26.76 27.02 14423
3/22/2013 26.72 26.88 26.51 26.83 10809
3/21/2013 26.59 26.95 26.48 26.59 15340
3/20/2013 26.72 26.86 26.53 26.72 11459
3/19/2013 26.66 27.03 26.30 26.50 11706
3/18/2013 26.85 27.11 26.57 26.65 15553
3/15/2013 27.09 27.37 26.86 27.25 34876
3/14/2013 26.72 27.18 26.53 27.18 12550
3/13/2013 26.87 26.93 26.45 26.62 17650
3/12/2013 26.62 26.98 26.51 26.89 17463
3/11/2013 26.55 26.73 25.95 26.67 16482
3/8/2013 26.58 26.68 26.28 26.67 15351
3/7/2013 26.46 26.61 26.10 26.37 23270
3/6/2013 26.25 26.55 26.16 26.40 19418
3/5/2013 26.08 26.48 25.90 26.19 35085
3/4/2013 26.45 26.51 25.46 25.87 69536
3/1/2013 26.89 27.14 26.27 26.40 40752
2/28/2013 26.79 27.23 26.77 26.90 186915
2/27/2013 26.55 26.83 26.28 26.73 20478
2/26/2013 26.35 26.93 26.23 26.52 24050
2/25/2013 27.50 27.59 25.97 26.06 27020
2/22/2013 26.73 27.42 26.62 27.42 25256
2/21/2013 26.52 26.88 26.43 26.59 27324
2/20/2013 26.46 26.77 26.37 26.64 19173
2/19/2013 26.44 26.59 26.31 26.47 26391
2/15/2013 26.77 26.86 26.32 26.35 15874
2/14/2013 26.27 26.89 26.22 26.85 11823
2/13/2013 26.19 26.47 26.12 26.34 16715
2/12/2013 25.99 26.30 25.89 26.16 9434
2/11/2013 26.00 26.14 25.78 25.88 9994
2/8/2013 26.11 26.23 25.94 26.03 13576
2/7/2013 25.60 26.03 25.32 26.00 21859
2/6/2013 24.99 25.61 24.98 25.59 23293
2/5/2013 24.94 25.28 24.76 25.09 17373
2/4/2013 24.42 24.87 24.37 24.77 16605
2/1/2013 24.95 24.96 24.45 24.63 28151
1/31/2013 24.55 24.84 24.34 24.78 16695
1/30/2013 24.64 24.81 24.41 24.63 11338
1/29/2013 24.30 24.66 24.26 24.66 9714
1/28/2013 24.45 24.55 24.28 24.39 11370
1/25/2013 24.26 24.44 24.15 24.44 11050
1/24/2013 23.77 24.24 23.75 24.15 14100
1/23/2013 23.73 23.85 23.67 23.76 12377
1/22/2013 23.49 23.80 23.38 23.79 10489
1/18/2013 23.39 23.47 23.18 23.47 9674
1/17/2013 23.35 23.40 23.15 23.34 7727
1/16/2013 23.37 23.46 23.19 23.24 9182
1/15/2013 23.22 23.52 23.17 23.46 13350
1/14/2013 23.55 23.59 23.28 23.38 11335
1/11/2013 23.52 23.64 23.37 23.55 9829
1/10/2013 23.45 23.53 23.11 23.52 25548
1/9/2013 23.35 23.41 23.18 23.22 19113
1/8/2013 23.18 23.30 23.00 23.29 19235
1/7/2013 23.33 23.43 23.00 23.18 18555
1/4/2013 23.47 23.55 23.24 23.38 16556
1/3/2013 23.61 23.75 23.38 23.46 19963
1/2/2013 23.85 23.91 23.38 23.58 16205
12/31/2012 22.81 23.17 22.76 23.16 15428
12/28/2012 22.94 23.04 22.83 22.85 9070
Marketplace
Trading Center