$24.53 +0.14 (%) Leucadia National Corp - NYSE

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LUK historical data

Date Open High Low Close Volume
7/2/201524.3924.5624.2424.531,336,164
7/1/201524.5424.5924.2324.391,566,208
6/30/201524.3924.6024.1424.281,998,431
6/29/201524.2924.4224.0724.122,422,989
6/26/201524.1324.5724.1324.573,838,363
6/25/201524.3324.3723.9724.061,025,203
6/24/201524.3624.4724.0124.331,175,079
6/23/201524.4024.5824.3024.41978,629
6/22/201524.3324.4324.2024.401,104,383
6/19/201524.1924.2423.9324.181,680,514
6/18/201523.8724.2123.8224.211,448,152
6/17/201524.1124.1223.5823.781,440,264
6/16/201524.0824.1623.8724.021,245,991
6/15/201524.0724.1223.7224.031,234,320
6/12/201524.3924.5324.1024.18784,893
6/11/201524.5824.7024.3324.48953,915
6/10/201524.4624.7524.4024.62937,008
6/9/201524.5524.7224.3424.35940,736
6/8/201524.5724.6824.4724.55848,709
6/5/201524.3424.6024.2324.571,110,510
6/4/201524.6424.7924.2324.271,310,586
6/3/201524.6124.9024.4824.84806,444
6/2/201524.5424.6924.4024.57883,271
6/1/201524.6824.8324.5024.531,376,417
5/29/201524.9424.9924.6324.631,639,540
5/28/201524.5925.0124.4624.971,167,394
5/27/201524.6824.8224.6024.68945,614
5/26/201524.8724.9024.5824.61895,333
5/22/201524.9725.0824.8224.92719,695
5/21/201524.7925.0924.7724.98961,196
5/20/201524.4125.0924.3524.831,735,942
5/19/201524.3024.3724.1624.32730,977
5/18/201524.0324.3023.9024.26880,598
5/15/201524.0724.0723.9124.05989,608
5/14/201524.0824.0923.8024.061,194,481
5/13/201524.0024.1023.9223.96754,099
5/12/201523.8524.0323.6123.931,229,501
5/11/201524.0824.0923.8924.011,775,287
5/8/201523.6024.1023.4224.001,926,167
5/7/201523.4823.5723.2723.52921,903
5/6/201523.7923.9023.4023.491,248,984
5/5/201524.0124.0723.7523.77985,530
5/4/201523.9824.1623.8724.031,099,733
5/1/201523.8323.9623.6623.96942,598
4/30/201523.8124.0323.6323.771,732,533
4/29/201523.5223.8623.5223.801,057,912
4/28/201523.2223.6223.0923.601,017,223
4/27/201523.0823.4323.0823.261,246,961
4/24/201522.7523.0922.7023.05891,820
4/23/201522.7522.9422.7122.771,323,317
4/22/201522.8022.9122.6022.711,498,493
4/21/201522.9022.9922.7522.771,057,683
4/20/201522.8123.0022.8122.881,004,717
4/17/201522.7322.7522.3322.711,350,283
4/16/201523.0823.0822.7822.891,153,257
4/15/201523.0623.2423.0323.081,015,222
4/14/201523.0923.1322.8723.02541,262
4/13/201523.0423.2423.0023.09741,587
4/10/201523.0223.1822.9723.07692,551
4/9/201522.8923.0322.6923.00941,064
4/8/201522.8423.0122.7422.89772,745
4/7/201522.9023.0722.7922.85907,111
4/6/201522.3022.9622.2922.92969,583
4/2/201522.3022.6022.2622.481,092,067
4/1/201522.2722.4422.2222.301,251,304
3/31/201522.2422.5422.2022.291,809,556
3/30/201522.3122.4822.1622.342,276,507
3/27/201522.2022.3022.0822.171,630,095
3/26/201522.6022.7022.2422.251,486,180
3/25/201523.0623.1322.6822.681,282,441
3/24/201523.2423.3423.0223.05959,853
3/23/201523.0323.4423.0223.251,333,094
3/20/201523.1023.2422.9523.052,542,364
3/19/201523.3123.3422.9823.071,727,008
3/18/201523.0723.4723.0023.381,641,140
3/17/201523.6023.6322.8123.142,375,178
3/16/201523.6823.7823.4623.781,304,862
3/13/201523.5323.6223.2923.591,633,627
3/12/201523.3023.7323.3023.611,512,757
3/11/201523.0623.3122.9723.26915,967
3/10/201523.1523.3122.9623.041,188,548
3/9/201523.3923.5123.2423.401,130,783
3/6/201523.8724.1023.3423.411,706,342
3/5/201523.8724.0223.6923.96723,506
3/4/201523.8423.9323.4623.79893,406
3/3/201523.6124.0023.5623.991,236,701
3/2/201523.7223.8523.5723.701,188,493
2/27/201523.7423.8923.5423.731,384,671
2/26/201524.0124.1123.6923.77935,867
2/25/201524.1724.2023.9024.06903,593
2/24/201523.9324.3623.9324.171,105,699
2/23/201524.2024.2023.7823.91928,269
2/20/201523.9424.1123.6124.11716,254
2/19/201523.8024.8023.6423.951,319,187
2/18/201523.5923.8623.5623.841,084,615
2/17/201523.5023.8023.3723.721,240,911
2/13/201523.5123.6423.3323.501,388,401
2/12/201523.3823.6223.3223.511,843,684
2/11/201523.3823.4523.1023.301,287,569
2/10/201523.7123.7923.3223.411,424,248
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!